Leverage Shares 2X Long BA Daily ETF (BOEG)
NASDAQ: BOEG · Real-Time Price · USD
13.21
-0.05 (-0.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
BOEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.22 | 13.27 | 12.81 | 13.26 | 13.26 | -0.33% | 16,146 |
| Dec 3, 2025 | 13.65 | 13.76 | 12.67 | 13.31 | 13.31 | -3.04% | 95,310 |
| Dec 2, 2025 | 12.79 | 13.76 | 12.49 | 13.72 | 13.72 | 20.32% | 107,695 |
| Dec 1, 2025 | 11.73 | 11.82 | 11.41 | 11.41 | 11.41 | -2.79% | 13,347 |
| Nov 28, 2025 | 11.50 | 11.81 | 11.48 | 11.73 | 11.73 | 2.22% | 32,583 |
| Nov 26, 2025 | 11.16 | 11.61 | 11.10 | 11.48 | 11.48 | 4.93% | 45,270 |
| Nov 25, 2025 | 10.67 | 11.07 | 10.40 | 10.94 | 10.94 | 3.58% | 35,322 |
| Nov 24, 2025 | 10.73 | 10.73 | 10.36 | 10.56 | 10.56 | -0.50% | 37,702 |
| Nov 21, 2025 | 10.79 | 10.82 | 10.34 | 10.61 | 10.61 | -0.04% | 38,628 |
| Nov 20, 2025 | 11.50 | 11.51 | 10.50 | 10.62 | 10.62 | -6.94% | 46,236 |
| Nov 19, 2025 | 11.91 | 11.91 | 11.15 | 11.41 | 11.41 | -4.04% | 36,346 |
| Nov 18, 2025 | 12.01 | 12.05 | 11.78 | 11.89 | 11.89 | -2.32% | 10,724 |
| Nov 17, 2025 | 12.62 | 12.62 | 12.05 | 12.17 | 12.17 | -2.70% | 20,728 |
| Nov 14, 2025 | 12.45 | 12.83 | 12.45 | 12.51 | 12.51 | -0.29% | 14,537 |
| Nov 13, 2025 | 12.67 | 12.72 | 12.36 | 12.55 | 12.55 | -0.99% | 53,199 |
| Nov 12, 2025 | 12.53 | 12.71 | 12.47 | 12.67 | 12.67 | 0.36% | 20,158 |
| Nov 11, 2025 | 12.73 | 12.74 | 12.57 | 12.63 | 12.63 | 0.40% | 31,064 |
| Nov 10, 2025 | 12.70 | 12.70 | 12.39 | 12.58 | 12.58 | 0.35% | 13,397 |
| Nov 7, 2025 | 12.39 | 12.63 | 12.31 | 12.53 | 12.53 | -2.35% | 10,484 |
| Nov 6, 2025 | 13.11 | 13.41 | 12.70 | 12.84 | 12.84 | -0.88% | 11,676 |
| Nov 5, 2025 | 13.00 | 13.06 | 12.70 | 12.95 | 12.95 | -0.93% | 22,587 |
| Nov 4, 2025 | 13.21 | 13.46 | 12.99 | 13.07 | 13.07 | -6.41% | 45,197 |
| Nov 3, 2025 | 13.63 | 14.07 | 13.59 | 13.97 | 13.97 | 3.53% | 51,076 |
| Oct 31, 2025 | 13.49 | 13.62 | 13.15 | 13.49 | 13.49 | 0.94% | 62,597 |
| Oct 30, 2025 | 14.86 | 14.86 | 13.37 | 13.37 | 13.37 | -12.62% | 48,228 |
| Oct 29, 2025 | 16.42 | 16.46 | 15.13 | 15.30 | 15.30 | -8.86% | 97,816 |
| Oct 28, 2025 | 16.95 | 17.05 | 16.70 | 16.79 | 16.78 | 0.48% | 42,587 |
| Oct 27, 2025 | 16.62 | 16.71 | 16.55 | 16.71 | 16.71 | 1.69% | 11,785 |
| Oct 24, 2025 | 16.16 | 16.50 | 16.16 | 16.43 | 16.43 | 3.11% | 22,148 |
| Oct 23, 2025 | 15.75 | 16.11 | 15.75 | 15.93 | 15.93 | 0.92% | 11,283 |
| Oct 22, 2025 | 15.87 | 15.87 | 15.45 | 15.79 | 15.79 | -0.68% | 9,089 |
| Oct 21, 2025 | 15.83 | 15.90 | 15.70 | 15.90 | 15.89 | 0.43% | 5,689 |
| Oct 20, 2025 | 15.70 | 15.88 | 15.51 | 15.83 | 15.83 | 3.52% | 19,767 |
| Oct 17, 2025 | 15.00 | 15.42 | 15.00 | 15.29 | 15.29 | 0.91% | 13,010 |
| Oct 16, 2025 | 15.44 | 15.44 | 14.97 | 15.15 | 15.15 | -2.03% | 6,440 |
| Oct 15, 2025 | 15.58 | 15.67 | 15.34 | 15.47 | 15.47 | -0.39% | 11,439 |
| Oct 14, 2025 | 15.36 | 15.98 | 15.34 | 15.53 | 15.53 | -1.00% | 9,292 |
| Oct 13, 2025 | 15.28 | 15.70 | 15.28 | 15.68 | 15.68 | 4.14% | 18,178 |
| Oct 10, 2025 | 15.93 | 16.01 | 15.04 | 15.06 | 15.06 | -5.12% | 46,535 |
| Oct 9, 2025 | 17.38 | 17.38 | 15.78 | 15.87 | 15.87 | -7.87% | 154,840 |
| Oct 8, 2025 | 16.78 | 17.36 | 16.78 | 17.23 | 17.23 | 2.97% | 32,840 |
| Oct 7, 2025 | 16.45 | 17.00 | 16.34 | 16.73 | 16.73 | 2.12% | 38,130 |
| Oct 6, 2025 | 16.17 | 16.68 | 15.90 | 16.38 | 16.38 | 2.98% | 41,538 |
| Oct 3, 2025 | 16.02 | 16.17 | 15.77 | 15.91 | 15.91 | -0.99% | 16,571 |
| Oct 2, 2025 | 16.00 | 16.28 | 15.93 | 16.07 | 16.07 | 2.08% | 31,270 |
| Oct 1, 2025 | 15.64 | 15.80 | 15.60 | 15.74 | 15.74 | -0.87% | 17,978 |
| Sep 30, 2025 | 16.00 | 16.00 | 15.46 | 15.88 | 15.88 | -1.27% | 51,745 |
| Sep 29, 2025 | 16.71 | 16.71 | 15.80 | 16.08 | 16.08 | -3.78% | 72,040 |
| Sep 26, 2025 | 17.00 | 17.05 | 16.39 | 16.71 | 16.71 | 7.26% | 79,218 |
| Sep 25, 2025 | 15.75 | 16.07 | 15.46 | 15.58 | 15.58 | -1.75% | 18,142 |