Leverage Shares 2X Long BBAI Daily ETF BAIG
5.21 USD -1.20 (-18.67%)
Regular-session close
5.34 +0.13 +2.44%
After hours · Nov 13, 4:00 PM ET
5.11 Day range 6.46
5.21 52-week range 164.20
- YTD
- -94.01%
- 1 year
- -96.41%
BAIG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.46 | 6.46 | 5.11 | 5.21 | -1.15 | -18.08% | 56,200 |
| Nov 12, 2026 | 7.19 | 7.25 | 6.34 | 6.36 | -1.52 | -19.29% | 72,200 |
| Nov 11, 2026 | 8.35 | 8.40 | 7.83 | 7.88 | -0.15 | -1.87% | 19,300 |
| Nov 10, 2026 | 8.60 | 8.60 | 7.51 | 8.03 | -0.75 | -8.54% | 12,300 |
| Nov 9, 2026 | 7.26 | 9.00 | 7.26 | 8.78 | +1.42 | +19.29% | 51,100 |
| Nov 6, 2026 | 7.70 | 7.70 | 6.71 | 7.36 | -0.07 | -0.94% | 58,800 |
| Nov 5, 2026 | 9.78 | 9.95 | 7.39 | 7.43 | -2.71 | -26.73% | 109,500 |
| Nov 4, 2026 | 10.50 | 10.86 | 10.00 | 10.14 | +0.32 | +3.26% | 78,900 |
| Nov 3, 2026 | 10.01 | 10.17 | 9.63 | 9.82 | -0.62 | -5.94% | 7,800 |
| Nov 2, 2026 | 10.41 | 11.55 | 10.19 | 10.44 | +0.04 | +0.38% | 42,600 |
| Oct 30, 2026 | 10.09 | 10.88 | 9.87 | 10.40 | -0.51 | -4.67% | 31,100 |
| Oct 29, 2026 | 10.05 | 11.00 | 9.69 | 10.91 | +1.56 | +16.68% | 34,900 |
| Oct 28, 2026 | 8.60 | 9.44 | 8.10 | 9.35 | +0.67 | +7.72% | 145,400 |
| Oct 27, 2026 | 7.63 | 8.76 | 7.63 | 8.68 | +1.56 | +21.91% | 103,700 |
| Oct 26, 2026 | 7.29 | 7.59 | 7.12 | 7.12 | -0.17 | -2.33% | 9,600 |
| Oct 23, 2026 | 7.05 | 7.40 | 7.00 | 7.29 | +0.11 | +1.53% | 6,900 |
| Oct 22, 2026 | 7.55 | 7.55 | 7.07 | 7.18 | -0.51 | -6.63% | 9,500 |
| Oct 21, 2026 | 7.79 | 7.88 | 7.50 | 7.69 | +0.14 | +1.85% | 3,700 |
| Oct 20, 2026 | 7.00 | 7.86 | 7.00 | 7.55 | +0.36 | +5.01% | 15,000 |
| Oct 19, 2026 | 7.70 | 7.70 | 7.01 | 7.19 | -0.32 | -4.26% | 12,300 |
| Oct 16, 2026 | 8.27 | 8.45 | 7.29 | 7.51 | -1.21 | -13.88% | 20,600 |
| Oct 15, 2026 | 7.48 | 8.76 | 7.38 | 8.72 | +1.08 | +14.14% | 37,600 |
| Oct 14, 2026 | 8.77 | 8.92 | 7.55 | 7.64 | -1.77 | -18.81% | 45,800 |
| Oct 13, 2026 | 9.23 | 10.66 | 8.94 | 9.41 | +0.76 | +8.79% | 59,600 |
| Oct 12, 2026 | 9.35 | 9.35 | 8.63 | 8.65 | -0.76 | -8.08% | 8,000 |
| Oct 9, 2026 | 9.68 | 9.68 | 9.37 | 9.41 | -0.25 | -2.59% | 5,400 |
| Oct 8, 2026 | 10.03 | 10.09 | 9.04 | 9.66 | -0.73 | -7.03% | 30,500 |
| Oct 7, 2026 | 10.45 | 10.45 | 10.19 | 10.39 | -0.66 | -5.97% | 20,800 |
| Oct 6, 2026 | 11.42 | 11.42 | 10.90 | 11.05 | -0.35 | -3.07% | 14,100 |
| Oct 5, 2026 | 11.83 | 11.83 | 11.00 | 11.40 | -0.12 | -1.04% | 32,700 |
| Oct 2, 2026 | 13.20 | 13.20 | 11.10 | 11.52 | -0.99 | -7.91% | 75,900 |
| Oct 1, 2026 | 11.71 | 13.49 | 11.71 | 12.51 | +0.71 | +6.02% | 44,000 |
| Sep 30, 2026 | 12.18 | 12.78 | 11.75 | 11.80 | +0.06 | +0.51% | 12,300 |
| Sep 29, 2026 | 12.00 | 12.11 | 11.65 | 11.74 | -0.10 | -0.84% | 23,400 |
| Sep 28, 2026 | 12.50 | 12.65 | 11.84 | 11.84 | -1.30 | -9.89% | 18,000 |
| Sep 25, 2026 | 13.35 | 13.60 | 12.97 | 13.14 | -0.05 | -0.38% | 4,900 |
| Sep 24, 2026 | 13.19 | 13.19 | 12.30 | 13.19 | -0.48 | -3.51% | 15,500 |
| Sep 23, 2026 | 13.96 | 14.07 | 13.60 | 13.67 | -0.37 | -2.64% | 14,900 |
| Sep 22, 2026 | 13.86 | 14.16 | 13.77 | 14.04 | -0.05 | -0.35% | 10,000 |
| Sep 21, 2026 | 13.90 | 14.31 | 13.61 | 14.09 | +0.84 | +6.34% | 12,200 |
| Sep 18, 2026 | 13.85 | 14.23 | 12.91 | 13.25 | -0.40 | -2.93% | 10,000 |
| Sep 17, 2026 | 13.28 | 13.82 | 13.00 | 13.65 | +1.08 | +8.59% | 8,400 |
| Sep 16, 2026 | 13.22 | 13.51 | 12.43 | 12.57 | -0.93 | -6.89% | 5,000 |
| Sep 15, 2026 | 13.72 | 13.76 | 12.63 | 13.50 | -0.62 | -4.39% | 40,200 |
| Sep 14, 2026 | 13.63 | 14.48 | 13.62 | 14.12 | +0.12 | +0.86% | 43,400 |
| Sep 11, 2026 | 13.49 | 14.38 | 13.49 | 14.00 | +0.33 | +2.41% | 11,400 |
| Sep 10, 2026 | 13.07 | 13.94 | 12.99 | 13.67 | 0.00 | 0.00% | 16,800 |
| Sep 9, 2026 | 14.53 | 14.53 | 13.67 | 13.67 | -0.91 | -6.24% | 20,200 |
| Sep 8, 2026 | 14.50 | 14.97 | 14.28 | 14.58 | -0.12 | -0.82% | 13,100 |
| Sep 4, 2026 | 14.89 | 14.99 | 14.60 | 14.70 | -0.53 | -3.48% | 12,300 |
| Sep 3, 2026 | 15.87 | 15.87 | 14.95 | 15.23 | +0.28 | +1.87% | 18,500 |
| Sep 2, 2026 | 14.86 | 15.37 | 14.74 | 14.95 | +0.10 | +0.67% | 7,500 |
| Sep 1, 2026 | 16.00 | 16.00 | 14.85 | 14.85 | -2.05 | -12.13% | 10,400 |
| Aug 31, 2026 | 15.89 | 16.90 | 15.61 | 16.90 | +0.62 | +3.81% | 9,700 |
| Aug 28, 2026 | 17.54 | 17.54 | 15.98 | 16.28 | -1.46 | -8.23% | 9,800 |
| Aug 27, 2026 | 16.71 | 18.50 | 16.71 | 17.74 | +1.55 | +9.57% | 60,700 |
| Aug 26, 2026 | 17.16 | 17.16 | 15.99 | 16.19 | -0.42 | -2.53% | 10,100 |
| Aug 25, 2026 | 17.02 | 17.02 | 16.44 | 16.61 | +0.45 | +2.78% | 31,500 |
| Aug 24, 2026 | 17.41 | 17.41 | 16.16 | 16.16 | -1.96 | -10.82% | 34,000 |
| Aug 21, 2026 | 17.35 | 18.32 | 17.28 | 18.12 | +1.46 | +8.76% | 21,600 |
| Aug 20, 2026 | 17.77 | 17.77 | 16.16 | 16.66 | -0.93 | -5.29% | 13,300 |
| Aug 19, 2026 | 17.35 | 17.81 | 16.26 | 17.59 | +0.29 | +1.68% | 10,500 |
| Aug 18, 2026 | 18.00 | 18.00 | 17.30 | 17.30 | -0.92 | -5.05% | 5,500 |
| Aug 17, 2026 | 18.02 | 18.23 | 17.72 | 18.22 | -0.65 | -3.44% | 33,400 |
| Aug 14, 2026 | 20.45 | 20.45 | 18.68 | 18.87 | -0.74 | -3.77% | 18,700 |
65 days, newest first. Daily bars as drawn on the BAIG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.