Leverage Shares 2X Long BBAI Daily ETF (BAIG) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Leverage Shares 2X Long B...

NASDAQ: BAIG · Real-Time Price · USD
25.44
-2.78 (-9.85%)
At close: Sep 24, 2025, 3:59 PM
25.38
-0.24%
After-hours: Sep 24, 2025, 07:59 PM EDT

BAIG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 28.74 29.30 25.13 25.44 25.44 -9.85% 688,944
Sep 23, 2025 24.51 31.40 23.38 28.22 28.22 25.53% 1,682,446
Sep 22, 2025 20.74 23.23 17.88 22.48 22.48 6.69% 830,100
Sep 19, 2025 18.05 21.56 17.88 21.07 21.07 17.84% 699,300
Sep 18, 2025 17.76 18.62 16.55 17.88 17.88 8.69% 616,400
Sep 17, 2025 15.49 17.28 14.23 16.45 16.45 1.54% 537,713
Sep 16, 2025 13.15 16.46 13.05 16.20 16.20 34.11% 927,000
Sep 15, 2025 12.42 13.09 11.75 12.08 12.08 0.67% 296,310
Sep 12, 2025 12.57 13.16 11.48 12.00 12.00 5.82% 461,401
Sep 11, 2025 10.40 12.04 10.40 11.34 11.34 9.04% 273,000
Sep 10, 2025 10.95 11.20 10.12 10.40 10.40 -3.08% 95,700
Sep 9, 2025 11.16 11.17 10.53 10.73 10.73 -3.42% 42,017
Sep 8, 2025 11.71 11.71 11.05 11.11 11.11 -3.81% 30,906
Sep 5, 2025 11.77 11.77 10.60 11.55 11.55 2.21% 25,200
Sep 4, 2025 11.14 11.57 10.68 11.30 11.30 0.18% 11,923
Sep 3, 2025 11.45 11.89 11.20 11.28 11.28 -4.65% 11,202
Sep 2, 2025 11.12 11.96 10.93 11.83 11.83 -1.91% 21,830
Aug 29, 2025 12.54 12.54 11.40 12.06 12.06 -3.29% 20,300
Aug 28, 2025 12.83 12.94 12.34 12.47 12.47 -0.08% 57,816
Aug 27, 2025 13.95 13.95 12.37 12.48 12.48 -7.62% 24,924