Leverage Shares 2X Long BBAI Daily ETF (BAIG)
NASDAQ: BAIG · Real-Time Price · USD
4.030
+0.420 (11.63%)
At close: Mar 5, 2026, 4:00 PM EST
3.810
-0.220 (-5.46%)
Pre-market: Mar 6, 2026, 8:58 AM EST
BAIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.50 | 4.03 | 3.45 | 4.03 | 4.03 | 11.63% | 1,172,556 |
| Mar 4, 2026 | 3.70 | 3.86 | 3.53 | 3.61 | 3.61 | 1.98% | 330,187 |
| Mar 3, 2026 | 3.73 | 4.00 | 3.40 | 3.54 | 3.54 | -16.11% | 587,417 |
| Mar 2, 2026 | 3.62 | 4.35 | 3.62 | 4.22 | 4.22 | 7.65% | 655,558 |
| Feb 27, 2026 | 4.05 | 4.07 | 3.67 | 3.92 | 3.92 | -10.09% | 408,080 |
| Feb 26, 2026 | 3.94 | 4.36 | 3.89 | 4.36 | 4.36 | 10.94% | 336,883 |
| Feb 25, 2026 | 3.95 | 4.15 | 3.83 | 3.93 | 3.93 | 1.81% | 213,183 |
| Feb 24, 2026 | 3.46 | 3.95 | 3.46 | 3.86 | 3.86 | 9.04% | 312,035 |
| Feb 23, 2026 | 3.70 | 3.88 | 3.45 | 3.54 | 3.54 | -7.81% | 393,738 |
| Feb 20, 2026 | 4.38 | 4.66 | 3.72 | 3.84 | 3.84 | -15.23% | 371,737 |
| Feb 19, 2026 | 4.10 | 4.53 | 4.03 | 4.53 | 4.53 | 4.62% | 263,767 |
| Feb 18, 2026 | 3.97 | 4.52 | 3.90 | 4.33 | 4.33 | 7.98% | 301,399 |
| Feb 17, 2026 | 4.20 | 4.25 | 3.89 | 4.01 | 4.01 | -6.53% | 263,153 |
| Feb 13, 2026 | 4.49 | 4.70 | 4.20 | 4.29 | 4.29 | -2.28% | 313,408 |
| Feb 12, 2026 | 5.21 | 5.21 | 4.09 | 4.39 | 4.39 | -13.87% | 454,081 |
| Feb 11, 2026 | 5.68 | 5.68 | 4.72 | 5.10 | 5.10 | -7.33% | 231,156 |
| Feb 10, 2026 | 6.16 | 6.34 | 5.35 | 5.50 | 5.50 | -12.14% | 253,478 |
| Feb 9, 2026 | 5.50 | 6.36 | 5.44 | 6.26 | 6.26 | 6.10% | 445,062 |
| Feb 6, 2026 | 4.81 | 6.07 | 4.72 | 5.90 | 5.90 | 34.09% | 454,477 |
| Feb 5, 2026 | 4.97 | 5.41 | 4.30 | 4.40 | 4.40 | -19.27% | 453,143 |
| Feb 4, 2026 | 6.50 | 6.50 | 5.24 | 5.45 | 5.45 | -19.50% | 394,887 |
| Feb 3, 2026 | 6.69 | 6.83 | 6.09 | 6.77 | 6.77 | 7.80% | 391,553 |
| Feb 2, 2026 | 7.00 | 7.07 | 6.28 | 6.28 | 6.28 | -11.17% | 426,950 |
| Jan 30, 2026 | 8.20 | 8.53 | 6.82 | 7.07 | 7.07 | -17.79% | 716,678 |
| Jan 29, 2026 | 10.05 | 10.05 | 8.25 | 8.60 | 8.60 | -15.35% | 707,142 |
| Jan 28, 2026 | 11.11 | 12.03 | 9.80 | 10.16 | 10.16 | -4.69% | 581,426 |
| Jan 27, 2026 | 9.31 | 10.80 | 9.15 | 10.66 | 10.66 | 15.37% | 486,181 |
| Jan 26, 2026 | 9.82 | 10.33 | 9.09 | 9.24 | 9.24 | -3.45% | 434,463 |
| Jan 23, 2026 | 9.86 | 10.33 | 9.35 | 9.57 | 9.57 | -3.92% | 510,401 |
| Jan 22, 2026 | 9.58 | 10.28 | 9.36 | 9.96 | 9.96 | 7.44% | 411,466 |
| Jan 21, 2026 | 10.49 | 10.50 | 8.08 | 9.27 | 9.27 | -8.40% | 1,090,897 |
| Jan 20, 2026 | 9.90 | 10.90 | 9.63 | 10.12 | 10.12 | -5.60% | 662,040 |
| Jan 16, 2026 | 11.04 | 11.59 | 10.48 | 10.72 | 10.72 | -2.63% | 481,707 |
| Jan 15, 2026 | 11.26 | 12.51 | 10.88 | 11.01 | 11.01 | -1.87% | 630,329 |
| Jan 14, 2026 | 10.58 | 11.50 | 9.91 | 11.22 | 11.22 | 4.47% | 498,515 |
| Jan 13, 2026 | 11.81 | 11.99 | 10.34 | 10.74 | 10.74 | -7.01% | 358,350 |
| Jan 12, 2026 | 11.03 | 11.66 | 10.63 | 11.55 | 11.55 | 4.09% | 386,407 |
| Jan 9, 2026 | 11.20 | 12.16 | 10.97 | 11.10 | 11.10 | 0.39% | 533,159 |
| Jan 8, 2026 | 10.29 | 11.40 | 10.12 | 11.05 | 11.05 | 5.87% | 388,896 |
| Jan 7, 2026 | 10.95 | 11.72 | 10.33 | 10.44 | 10.44 | -13.00% | 586,581 |
| Jan 6, 2026 | 10.28 | 12.00 | 10.02 | 12.00 | 12.00 | 17.42% | 883,352 |
| Jan 5, 2026 | 10.10 | 10.39 | 9.08 | 10.22 | 10.22 | 1.69% | 658,380 |
| Jan 2, 2026 | 9.28 | 10.07 | 8.73 | 10.05 | 10.05 | 15.52% | 432,457 |
| Dec 31, 2025 | 8.90 | 9.10 | 8.31 | 8.70 | 8.70 | -3.23% | 350,176 |
| Dec 30, 2025 | 9.70 | 9.81 | 8.84 | 8.99 | 8.99 | -10.28% | 334,359 |
| Dec 29, 2025 | 9.97 | 10.80 | 9.84 | 10.02 | 9.54 | -3.19% | 240,706 |
| Dec 26, 2025 | 11.44 | 11.44 | 10.14 | 10.35 | 9.86 | -10.16% | 232,347 |
| Dec 24, 2025 | 11.71 | 11.71 | 11.22 | 11.52 | 10.97 | -1.87% | 116,541 |
| Dec 23, 2025 | 12.40 | 13.15 | 11.64 | 11.74 | 11.18 | -10.38% | 246,779 |
| Dec 22, 2025 | 12.60 | 13.54 | 12.08 | 13.10 | 12.48 | 6.04% | 381,727 |
| Dec 19, 2025 | 10.58 | 12.69 | 10.44 | 12.35 | 11.77 | 21.40% | 555,418 |
| Dec 18, 2025 | 10.27 | 10.71 | 9.80 | 10.18 | 9.69 | 6.67% | 378,192 |
| Dec 17, 2025 | 11.29 | 11.50 | 9.47 | 9.54 | 9.09 | -14.23% | 397,438 |
| Dec 16, 2025 | 11.44 | 12.14 | 10.94 | 11.12 | 10.60 | -3.61% | 300,425 |
| Dec 15, 2025 | 13.23 | 13.23 | 10.80 | 11.54 | 10.99 | -13.12% | 512,118 |
| Dec 12, 2025 | 14.78 | 15.88 | 12.41 | 13.28 | 12.65 | -10.37% | 473,792 |
| Dec 11, 2025 | 13.81 | 15.33 | 13.05 | 14.82 | 14.12 | 3.83% | 386,531 |
| Dec 10, 2025 | 14.34 | 16.00 | 13.76 | 14.27 | 13.60 | -3.15% | 446,433 |
| Dec 9, 2025 | 13.62 | 14.80 | 13.25 | 14.74 | 14.04 | 3.78% | 390,100 |
| Dec 8, 2025 | 16.08 | 16.10 | 13.54 | 14.20 | 13.53 | -7.97% | 485,213 |
| Dec 5, 2025 | 15.49 | 16.41 | 14.09 | 15.43 | 14.70 | -6.03% | 462,405 |
| Dec 4, 2025 | 12.44 | 16.93 | 12.39 | 16.42 | 15.64 | 31.47% | 863,036 |
| Dec 3, 2025 | 11.40 | 12.61 | 10.67 | 12.49 | 11.90 | 10.43% | 345,489 |
| Dec 2, 2025 | 12.76 | 12.89 | 11.31 | 11.31 | 10.77 | -9.01% | 443,839 |
| Dec 1, 2025 | 12.74 | 13.15 | 12.20 | 12.43 | 11.84 | -9.07% | 351,115 |
| Nov 28, 2025 | 12.75 | 14.05 | 12.48 | 13.67 | 13.02 | 10.15% | 336,582 |
| Nov 26, 2025 | 13.49 | 13.51 | 12.31 | 12.41 | 11.82 | -5.41% | 519,742 |
| Nov 25, 2025 | 12.72 | 13.22 | 11.93 | 13.12 | 12.50 | -2.74% | 431,067 |
| Nov 24, 2025 | 10.67 | 13.50 | 10.61 | 13.49 | 12.85 | 32.00% | 750,806 |
| Nov 21, 2025 | 10.76 | 11.25 | 8.82 | 10.22 | 9.74 | -4.04% | 1,000,613 |
| Nov 20, 2025 | 13.36 | 14.67 | 10.62 | 10.65 | 10.14 | -11.76% | 1,190,023 |
| Nov 19, 2025 | 12.19 | 13.14 | 11.53 | 12.07 | 11.50 | -4.17% | 746,749 |
| Nov 18, 2025 | 10.80 | 13.55 | 10.50 | 12.60 | 12.00 | 13.98% | 960,171 |
| Nov 17, 2025 | 12.77 | 13.08 | 10.27 | 11.05 | 10.53 | -16.35% | 936,747 |
| Nov 14, 2025 | 13.33 | 15.58 | 13.02 | 13.21 | 12.58 | -8.96% | 764,555 |
| Nov 13, 2025 | 17.91 | 18.17 | 13.49 | 14.51 | 13.82 | -23.55% | 1,066,249 |
| Nov 12, 2025 | 15.22 | 19.92 | 15.12 | 18.98 | 18.08 | 36.15% | 2,121,916 |
| Nov 11, 2025 | 17.56 | 17.82 | 13.64 | 13.94 | 13.28 | 13.16% | 1,671,511 |
| Nov 10, 2025 | 13.35 | 13.35 | 11.82 | 12.32 | 11.73 | 1.13% | 679,500 |
| Nov 7, 2025 | 11.22 | 12.34 | 10.60 | 12.18 | 11.60 | 0.01% | 350,677 |
| Nov 6, 2025 | 13.92 | 14.08 | 11.78 | 12.18 | 11.60 | -15.83% | 356,917 |
| Nov 5, 2025 | 13.08 | 14.73 | 12.80 | 14.47 | 13.78 | 14.93% | 357,017 |
| Nov 4, 2025 | 13.28 | 14.61 | 12.47 | 12.59 | 11.99 | -18.72% | 319,137 |
| Nov 3, 2025 | 18.77 | 18.82 | 15.06 | 15.49 | 14.76 | -18.13% | 683,727 |
| Oct 31, 2025 | 18.27 | 18.94 | 17.27 | 18.92 | 18.02 | 4.70% | 643,580 |
| Oct 30, 2025 | 17.61 | 18.93 | 16.91 | 18.07 | 17.21 | -3.67% | 356,252 |
| Oct 29, 2025 | 18.36 | 19.70 | 17.35 | 18.76 | 17.87 | 3.01% | 577,127 |
| Oct 28, 2025 | 19.79 | 20.98 | 18.06 | 18.21 | 17.35 | -9.18% | 681,405 |
| Oct 27, 2025 | 20.67 | 21.24 | 18.77 | 20.05 | 19.10 | 1.39% | 695,259 |
| Oct 24, 2025 | 20.23 | 21.25 | 19.60 | 19.78 | 18.84 | 7.44% | 556,517 |
| Oct 23, 2025 | 17.85 | 18.94 | 17.25 | 18.41 | 17.53 | 5.32% | 491,017 |
| Oct 22, 2025 | 18.71 | 19.65 | 16.29 | 17.48 | 16.65 | -14.17% | 555,960 |
| Oct 21, 2025 | 21.70 | 22.59 | 19.16 | 20.36 | 19.39 | -9.35% | 463,298 |
| Oct 20, 2025 | 23.59 | 24.63 | 21.81 | 22.46 | 21.39 | 1.26% | 516,057 |
| Oct 17, 2025 | 22.87 | 24.05 | 20.25 | 22.18 | 21.13 | -7.97% | 670,604 |
| Oct 16, 2025 | 30.30 | 30.73 | 23.63 | 24.10 | 22.96 | -18.77% | 973,932 |
| Oct 15, 2025 | 34.47 | 35.34 | 26.01 | 29.67 | 28.26 | -9.04% | 1,593,751 |
| Oct 14, 2025 | 32.66 | 36.03 | 29.19 | 32.62 | 31.07 | 2.32% | 1,308,633 |
| Oct 13, 2025 | 24.50 | 34.16 | 24.33 | 31.88 | 30.37 | 43.28% | 2,083,175 |
| Oct 10, 2025 | 24.41 | 32.25 | 22.04 | 22.25 | 21.19 | -6.90% | 2,474,768 |