Skip to main content
Leverage Shares 2X Long BBAI Daily ETF (BAIG)
NASDAQ: BAIG · Real-Time Price · USD
15.43
-0.99 (-6.03%)
At close: Dec 5, 2025, 4:00 PM EST
15.21
-0.22 (-1.43%)
After-hours: Dec 5, 2025, 7:53 PM EST

BAIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.4916.4114.0915.4315.43-6.03%460,272
Dec 4, 202512.4416.9312.3916.4216.4231.47%851,822
Dec 3, 202511.4012.6110.6712.4912.4910.43%344,135
Dec 2, 202512.7612.8911.3111.3111.31-9.01%443,839
Dec 1, 202512.7413.1512.2012.4312.43-9.07%350,935
Nov 28, 202512.7514.0512.4813.6713.6710.15%336,582
Nov 26, 202513.4913.5112.3112.4112.41-5.41%519,742
Nov 25, 202512.7213.2211.9313.1213.12-2.74%431,067
Nov 24, 202510.6713.5010.6113.4913.4932.00%742,982
Nov 21, 202510.7611.258.8210.2210.22-4.04%1,000,216
Nov 20, 202513.3614.6710.6210.6510.65-11.76%1,183,767
Nov 19, 202512.1913.1411.5312.0712.07-4.17%746,749
Nov 18, 202510.8013.5510.5012.6012.6013.98%960,171
Nov 17, 202512.7713.0810.2711.0511.05-16.35%936,747
Nov 14, 202513.3315.5813.0213.2113.21-8.96%764,555
Nov 13, 202517.9118.1713.4914.5114.51-23.55%1,066,249
Nov 12, 202515.2219.9215.1218.9818.9836.15%2,121,916
Nov 11, 202517.5617.8213.6413.9413.9413.16%1,671,511
Nov 10, 202513.3513.3511.8212.3212.321.13%679,500
Nov 7, 202511.2212.3410.6012.1812.180.01%350,677
Nov 6, 202513.9214.0811.7812.1812.18-15.83%356,917
Nov 5, 202513.0814.7312.8014.4714.4714.93%357,017
Nov 4, 202513.2814.6112.4712.5912.59-18.72%319,137
Nov 3, 202518.7718.8215.0615.4915.49-18.13%683,727
Oct 31, 202518.2718.9417.2718.9218.924.70%643,580
Oct 30, 202517.6118.9316.9118.0718.07-3.67%356,252
Oct 29, 202518.3619.7017.3518.7618.763.01%577,127
Oct 28, 202519.7920.9818.0618.2118.21-9.18%681,405
Oct 27, 202520.6721.2418.7720.0520.051.39%695,259
Oct 24, 202520.2321.2519.6019.7819.787.44%556,517
Oct 23, 202517.8518.9417.2518.4118.405.32%491,017
Oct 22, 202518.7119.6516.2917.4817.48-14.17%555,960
Oct 21, 202521.7022.5919.1620.3620.36-9.35%463,298
Oct 20, 202523.5924.6321.8122.4622.461.26%516,057
Oct 17, 202522.8724.0520.2522.1822.18-7.97%670,604
Oct 16, 202530.3030.7323.6324.1024.10-18.77%973,932
Oct 15, 202534.4735.3426.0129.6729.67-9.04%1,593,751
Oct 14, 202532.6636.0329.1932.6232.622.32%1,308,633
Oct 13, 202524.5034.1624.3331.8831.8843.28%2,083,175
Oct 10, 202524.4132.2522.0422.2522.25-6.90%2,474,768
Oct 9, 202522.6924.3421.6123.9023.905.29%798,042
Oct 8, 202523.9725.7021.5022.7022.70-4.67%893,363
Oct 7, 202525.6625.8021.5923.8123.81-6.11%1,125,212
Oct 6, 202522.3826.4622.3825.3625.3613.88%1,116,608
Oct 3, 202523.2723.3620.5022.2722.27-2.10%820,059
Oct 2, 202522.1023.3620.9422.7522.757.30%683,994
Oct 1, 202518.6721.5217.7921.2021.2014.41%689,536
Sep 30, 202517.9019.5017.4218.5318.532.04%639,692
Sep 29, 202520.6421.2218.0518.1618.16-8.24%534,987
Sep 26, 202522.7222.7218.7819.7919.79-11.34%563,503