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
15.19
-0.24 (-1.56%)
After-hours: Dec 5, 2025, 7:41 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
Sep 25, 202522.0023.7920.0122.3222.32-12.26%636,949
Sep 24, 202528.7429.3025.1325.4425.44-9.85%703,133
Sep 23, 202524.5131.4023.3828.2228.2225.53%1,682,446
Sep 22, 202520.7423.2317.8822.4822.486.69%830,066
Sep 19, 202518.0521.5617.8821.0721.0717.84%699,259
Sep 18, 202517.7618.6216.5517.8817.888.69%616,374
Sep 17, 202515.4917.2814.2316.4516.451.57%537,713
Sep 16, 202513.1516.4613.0516.2016.2034.07%926,956
Sep 15, 202512.4213.1011.7512.0812.080.67%296,310
Sep 12, 202512.5713.1611.4812.0012.005.82%461,401
Sep 11, 202510.4012.0410.4011.3411.349.04%272,969
Sep 10, 202510.9511.2010.1210.4010.40-3.08%95,687
Sep 9, 202511.1711.1710.5310.7310.73-3.43%42,017
Sep 8, 202511.7111.7111.0511.1111.11-3.77%30,906
Sep 5, 202511.7711.7710.6011.5511.552.15%25,152
Sep 4, 202511.1411.5710.6811.3011.300.20%11,923
Sep 3, 202511.4511.8911.2011.2811.28-4.64%11,202
Sep 2, 202511.1211.9610.9311.8311.83-1.88%21,830
Aug 29, 202512.5412.5411.4012.0612.06-3.30%20,267
Aug 28, 202512.8312.9412.3412.4712.47-0.06%57,816
Aug 27, 202513.9513.9512.3712.4812.48-7.62%24,924
Aug 26, 202513.3514.0012.7813.5113.511.15%35,304
Aug 25, 202514.3814.3813.2113.3513.35-7.28%30,575
Aug 22, 202514.1114.9213.3514.4014.400.36%16,632