Leverage Shares 2X Long BBAI Daily ETF (BAIG)
NASDAQ: BAIG · Real-Time Price · USD
3.770
+0.681 (22.04%)
At close: Apr 28, 2026, 4:00 PM EDT
3.810
+0.040 (1.06%)
After-hours: Apr 28, 2026, 4:07 PM EDT
BAIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.11 | 3.68 | 2.98 | 3.66 | - | 18.48% | 986,496 |
| Apr 27, 2026 | 3.08 | 3.23 | 2.95 | 3.09 | 3.09 | 0.29% | 228,793 |
| Apr 24, 2026 | 3.23 | 3.23 | 2.91 | 3.08 | 3.08 | -1.16% | 365,983 |
| Apr 23, 2026 | 3.46 | 3.46 | 2.96 | 3.12 | 3.12 | -13.44% | 860,004 |
| Apr 22, 2026 | 3.40 | 3.66 | 3.26 | 3.60 | 3.60 | 10.63% | 908,914 |
| Apr 21, 2026 | 3.45 | 3.73 | 3.21 | 3.25 | 3.25 | -2.43% | 872,367 |
| Apr 20, 2026 | 3.16 | 3.38 | 3.10 | 3.34 | 3.33 | -1.33% | 425,474 |
| Apr 17, 2026 | 3.44 | 3.81 | 3.32 | 3.38 | 3.38 | 5.62% | 1,175,489 |
| Apr 16, 2026 | 3.57 | 3.57 | 3.13 | 3.20 | 3.20 | -2.14% | 919,617 |
| Apr 15, 2026 | 2.90 | 3.29 | 2.87 | 3.27 | 3.27 | 15.14% | 912,765 |
| Apr 14, 2026 | 2.84 | 2.96 | 2.76 | 2.84 | 2.84 | 12.12% | 350,013 |
| Apr 13, 2026 | 2.43 | 2.65 | 2.36 | 2.53 | 2.53 | 0.12% | 511,659 |
| Apr 10, 2026 | 2.55 | 2.64 | 2.46 | 2.53 | 2.53 | 0.80% | 441,769 |
| Apr 9, 2026 | 2.76 | 2.79 | 2.49 | 2.51 | 2.51 | -9.71% | 435,740 |
| Apr 8, 2026 | 3.20 | 3.26 | 2.72 | 2.78 | 2.78 | 0.62% | 551,683 |
| Apr 7, 2026 | 2.85 | 2.85 | 2.59 | 2.76 | 2.76 | -3.05% | 212,126 |
| Apr 6, 2026 | 2.85 | 3.06 | 2.81 | 2.85 | 2.85 | -3.46% | 153,642 |
| Apr 2, 2026 | 2.49 | 3.00 | 2.49 | 2.95 | 2.95 | 8.73% | 448,461 |
| Apr 1, 2026 | 2.94 | 3.06 | 2.69 | 2.72 | 2.71 | -5.76% | 610,119 |
| Mar 31, 2026 | 2.40 | 2.92 | 2.36 | 2.88 | 2.88 | 29.77% | 444,393 |
| Mar 30, 2026 | 2.39 | 2.43 | 2.16 | 2.22 | 2.22 | -5.77% | 220,828 |
| Mar 27, 2026 | 2.51 | 2.56 | 2.34 | 2.36 | 2.36 | -10.69% | 279,585 |
| Mar 26, 2026 | 2.95 | 3.01 | 2.60 | 2.64 | 2.64 | -12.65% | 512,043 |
| Mar 25, 2026 | 3.17 | 3.26 | 2.90 | 3.02 | 3.02 | -0.85% | 297,509 |
| Mar 24, 2026 | 3.24 | 3.25 | 2.95 | 3.05 | 3.05 | -7.13% | 221,200 |
| Mar 23, 2026 | 3.08 | 3.40 | 3.08 | 3.28 | 3.28 | 6.32% | 296,790 |
| Mar 20, 2026 | 3.31 | 3.31 | 2.95 | 3.09 | 3.08 | -8.73% | 437,260 |
| Mar 19, 2026 | 3.40 | 3.56 | 3.20 | 3.38 | 3.38 | -4.49% | 461,313 |
| Mar 18, 2026 | 3.75 | 3.80 | 3.51 | 3.54 | 3.54 | -7.11% | 294,489 |
| Mar 17, 2026 | 3.87 | 4.07 | 3.80 | 3.81 | 3.81 | 0.26% | 223,240 |
| Mar 16, 2026 | 3.86 | 4.10 | 3.71 | 3.80 | 3.80 | 1.06% | 219,165 |
| Mar 13, 2026 | 4.05 | 4.25 | 3.72 | 3.76 | 3.76 | -5.60% | 464,857 |
| Mar 12, 2026 | 4.06 | 4.29 | 3.92 | 3.98 | 3.98 | -5.62% | 303,669 |
| Mar 11, 2026 | 4.17 | 4.46 | 4.01 | 4.22 | 4.22 | 4.43% | 537,170 |
| Mar 10, 2026 | 4.45 | 4.53 | 3.96 | 4.04 | 4.04 | -7.95% | 529,371 |
| Mar 9, 2026 | 4.33 | 4.46 | 3.86 | 4.39 | 4.39 | - | 566,122 |
| Mar 6, 2026 | 3.94 | 4.76 | 3.94 | 4.39 | 4.39 | 8.93% | 1,220,191 |
| Mar 5, 2026 | 3.50 | 4.03 | 3.45 | 4.03 | 4.03 | 11.63% | 1,195,921 |
| Mar 4, 2026 | 3.70 | 3.86 | 3.53 | 3.61 | 3.61 | 1.98% | 331,292 |
| Mar 3, 2026 | 3.73 | 4.00 | 3.40 | 3.54 | 3.54 | -16.11% | 600,639 |
| Mar 2, 2026 | 3.62 | 4.35 | 3.62 | 4.22 | 4.22 | 7.65% | 762,363 |
| Feb 27, 2026 | 4.05 | 4.07 | 3.67 | 3.92 | 3.92 | -10.09% | 419,621 |
| Feb 26, 2026 | 3.94 | 4.36 | 3.89 | 4.36 | 4.36 | 10.94% | 357,347 |
| Feb 25, 2026 | 3.95 | 4.15 | 3.83 | 3.93 | 3.93 | 1.81% | 232,746 |
| Feb 24, 2026 | 3.46 | 3.95 | 3.46 | 3.86 | 3.86 | 9.04% | 316,971 |
| Feb 23, 2026 | 3.70 | 3.88 | 3.45 | 3.54 | 3.54 | -7.81% | 404,211 |
| Feb 20, 2026 | 4.38 | 4.66 | 3.72 | 3.84 | 3.84 | -15.23% | 397,137 |
| Feb 19, 2026 | 4.10 | 4.53 | 4.03 | 4.53 | 4.53 | 4.62% | 295,920 |
| Feb 18, 2026 | 3.97 | 4.52 | 3.90 | 4.33 | 4.33 | 7.98% | 302,386 |
| Feb 17, 2026 | 4.20 | 4.25 | 3.89 | 4.01 | 4.01 | -6.53% | 264,381 |
| Feb 13, 2026 | 4.49 | 4.70 | 4.20 | 4.29 | 4.29 | -2.28% | 320,543 |
| Feb 12, 2026 | 5.21 | 5.21 | 4.09 | 4.39 | 4.39 | -13.87% | 456,398 |
| 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 |