Leverage Shares 2X Long BBAI Daily ETF (BAIG)
NASDAQ: BAIG · Real-Time Price · USD
19.79
-2.53 (-11.34%)
At close: Sep 26, 2025, 4:00 PM EDT
19.95
+0.16 (0.81%)
After-hours: Sep 26, 2025, 7:58 PM EDT
BAIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.72 | 22.72 | 18.78 | 19.79 | 19.79 | -11.34% | 563,503 |
| Sep 25, 2025 | 22.00 | 23.79 | 20.01 | 22.32 | 22.32 | -12.26% | 636,949 |
| Sep 24, 2025 | 28.74 | 29.30 | 25.13 | 25.44 | 25.44 | -9.85% | 703,133 |
| 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% | 830,066 |
| Sep 19, 2025 | 18.05 | 21.56 | 17.88 | 21.07 | 21.07 | 17.84% | 699,259 |
| Sep 18, 2025 | 17.76 | 18.62 | 16.55 | 17.88 | 17.88 | 8.69% | 616,374 |
| Sep 17, 2025 | 15.49 | 17.28 | 14.23 | 16.45 | 16.45 | 1.57% | 537,713 |
| Sep 16, 2025 | 13.15 | 16.46 | 13.05 | 16.20 | 16.20 | 34.07% | 926,956 |
| Sep 15, 2025 | 12.42 | 13.10 | 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% | 272,969 |
| Sep 10, 2025 | 10.95 | 11.20 | 10.12 | 10.40 | 10.40 | -3.08% | 95,687 |
| Sep 9, 2025 | 11.17 | 11.17 | 10.53 | 10.73 | 10.73 | -3.43% | 42,017 |
| Sep 8, 2025 | 11.71 | 11.71 | 11.05 | 11.11 | 11.11 | -3.77% | 30,906 |
| Sep 5, 2025 | 11.77 | 11.77 | 10.60 | 11.55 | 11.55 | 2.15% | 25,152 |
| Sep 4, 2025 | 11.14 | 11.57 | 10.68 | 11.30 | 11.30 | 0.20% | 11,923 |
| Sep 3, 2025 | 11.45 | 11.89 | 11.20 | 11.28 | 11.28 | -4.64% | 10,538 |
| Sep 2, 2025 | 11.12 | 11.96 | 10.93 | 11.83 | 11.83 | -1.88% | 21,830 |
| Aug 29, 2025 | 12.54 | 12.54 | 11.40 | 12.06 | 12.06 | -3.30% | 20,267 |
| Aug 28, 2025 | 12.83 | 12.94 | 12.34 | 12.47 | 12.47 | -0.06% | 57,816 |
| Aug 27, 2025 | 13.95 | 13.95 | 12.37 | 12.48 | 12.48 | -7.62% | 24,924 |
| Aug 26, 2025 | 13.35 | 14.00 | 12.78 | 13.51 | 13.51 | 1.15% | 35,304 |
| Aug 25, 2025 | 14.38 | 14.38 | 13.21 | 13.35 | 13.35 | -7.28% | 30,575 |
| Aug 22, 2025 | 14.11 | 14.92 | 13.35 | 14.40 | 14.40 | 0.36% | 16,632 |