Leverage Shares 2x Long BE Daily ETF (BEG)

NASDAQ: BEG · Real-Time Price · USD

62.93

-3.53 (-5.31%)

At close: Apr 28, 2026, 4:00 PM EDT

77.20

+14.27 (22.68%)

After-hours: Apr 28, 2026, 7:59 PM EDT

BEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	63.47	69.20	56.02	62.93	62.93	-5.31%	80,125
Apr 27, 2026	64.66	68.82	61.53	66.46	66.46	2.81%	59,171
Apr 24, 2026	69.87	70.03	64.64	64.64	64.64	-5.60%	51,542
Apr 23, 2026	64.31	70.10	64.01	68.48	68.48	7.41%	61,239
Apr 22, 2026	63.69	66.74	62.11	63.75	63.75	7.88%	52,421
Apr 21, 2026	59.50	66.05	59.09	59.10	59.10	2.35%	106,544
Apr 20, 2026	53.81	58.96	50.15	57.74	57.74	10.42%	74,847
Apr 17, 2026	57.01	57.01	49.10	52.29	52.29	-1.99%	65,943
Apr 16, 2026	55.09	55.17	49.69	53.35	53.35	-3.62%	27,244
Apr 15, 2026	58.99	64.22	54.38	55.36	55.36	-4.77%	69,892
Apr 14, 2026	51.50	58.64	49.24	58.13	58.13	46.34%	115,804
Apr 13, 2026	34.20	39.78	34.20	39.72	39.72	13.46%	65,436
Apr 10, 2026	34.27	37.00	33.35	35.01	35.01	7.77%	35,371
Apr 9, 2026	28.19	33.73	28.19	32.49	32.49	17.69%	83,488
Apr 8, 2026	28.90	31.20	27.13	27.60	27.60	15.76%	49,748
Apr 7, 2026	23.41	24.91	22.43	23.85	23.85	1.88%	51,259
Apr 6, 2026	25.02	25.02	23.41	23.41	23.41	-1.16%	5,033
Apr 2, 2026	19.38	24.28	19.38	23.68	23.68	3.98%	29,200
Apr 1, 2026	24.30	25.77	22.70	22.77	22.77	-3.71%	25,546
Mar 31, 2026	20.08	23.70	19.70	23.65	23.65	25.90%	66,641
Mar 30, 2026	23.59	23.59	17.77	18.79	18.79	-20.90%	37,842
Mar 27, 2026	22.93	24.20	22.45	23.75	23.75	0.13%	27,933
Mar 26, 2026	28.29	29.54	23.10	23.72	23.72	-22.09%	65,918
Mar 25, 2026	28.90	31.56	28.87	30.44	30.44	5.46%	25,527
Mar 24, 2026	27.00	29.24	25.57	28.87	28.87	5.73%	46,908
Mar 23, 2026	32.05	33.51	27.10	27.30	27.30	-10.59%	104,812
Mar 20, 2026	39.00	39.44	29.78	30.54	30.54	-20.77%	82,770
Mar 19, 2026	31.87	38.82	30.70	38.54	38.54	12.80%	72,629
Mar 18, 2026	35.26	37.20	34.01	34.17	34.17	-4.01%	55,404
Mar 17, 2026	32.99	36.04	32.74	35.59	35.59	7.51%	68,423
Mar 16, 2026	36.25	36.50	31.31	33.11	33.11	-0.51%	87,019
Mar 13, 2026	36.64	37.00	32.12	33.28	33.28	-3.71%	70,588
Mar 12, 2026	34.34	38.22	33.93	34.56	34.56	-2.23%	80,095
Mar 11, 2026	35.00	37.35	34.45	35.35	35.35	6.99%	38,737
Mar 10, 2026	33.00	35.38	32.61	33.04	33.04	1.88%	50,830
Mar 9, 2026	25.71	32.99	25.22	32.43	32.43	24.05%	53,777
Mar 6, 2026	33.54	35.10	25.59	26.14	26.14	-30.17%	97,453
Mar 5, 2026	36.82	40.11	33.82	37.44	37.44	-6.11%	64,873
Mar 4, 2026	36.00	39.97	33.68	39.87	39.87	14.90%	47,357
Mar 3, 2026	35.47	37.01	32.37	34.70	34.70	-15.24%	79,242
Mar 2, 2026	35.54	41.66	33.50	40.94	40.94	12.91%	62,343
Feb 27, 2026	39.50	41.78	34.79	36.26	36.26	-15.52%	52,234
Feb 26, 2026	45.03	45.03	38.26	42.92	42.92	-6.88%	55,795
Feb 25, 2026	44.40	49.09	43.00	46.09	46.09	10.03%	55,114
Feb 24, 2026	37.02	45.04	36.63	41.89	41.89	7.14%	62,833
Feb 23, 2026	33.13	39.30	32.82	39.10	39.10	17.59%	48,017
Feb 20, 2026	37.65	37.81	31.68	33.25	33.25	-14.13%	52,006
Feb 19, 2026	36.69	39.16	34.85	38.72	38.72	1.60%	31,657
Feb 18, 2026	32.92	38.39	32.92	38.11	38.11	16.37%	51,678
Feb 17, 2026	28.27	32.80	26.94	32.75	32.75	7.55%	39,112
Feb 13, 2026	27.70	32.33	26.46	30.45	30.45	1.90%	123,444
Feb 12, 2026	38.05	38.67	29.00	29.88	29.88	-22.12%	154,859
Feb 11, 2026	37.71	40.42	29.97	38.37	38.37	9.55%	61,625
Feb 10, 2026	37.91	39.33	32.63	35.02	35.02	-9.62%	22,934
Feb 9, 2026	34.25	38.75	32.00	38.75	38.75	17.46%	35,999
Feb 6, 2026	37.51	37.51	29.00	32.99	32.99	11.26%	68,110
Feb 5, 2026	31.51	35.16	28.00	29.65	29.65	-14.78%	37,513
Feb 4, 2026	47.22	47.22	28.03	34.79	34.79	-25.64%	43,321
Feb 3, 2026	44.90	50.61	42.27	46.79	46.78	16.41%	36,127
Feb 2, 2026	38.15	41.59	36.46	40.19	40.19	4.63%	19,501
Jan 30, 2026	39.49	43.01	35.91	38.41	38.41	-5.75%	21,321
Jan 29, 2026	43.63	45.25	36.45	40.75	40.75	-10.80%	45,508
Jan 28, 2026	41.77	46.77	41.77	45.69	45.68	18.10%	51,378
Jan 27, 2026	34.34	39.64	31.17	38.68	38.68	18.50%	41,540
Jan 26, 2026	34.79	36.75	32.30	32.65	32.64	-8.22%	14,370
Jan 23, 2026	35.53	36.94	32.01	35.57	35.57	-1.16%	10,575
Jan 22, 2026	40.66	40.66	34.43	35.99	35.99	-6.13%	13,107
Jan 21, 2026	40.27	41.00	35.56	38.34	38.34	-1.25%	12,597
Jan 20, 2026	35.58	40.75	35.37	38.82	38.82	2.32%	23,608
Jan 16, 2026	35.30	38.28	35.30	37.94	37.94	14.36%	12,758
Jan 15, 2026	32.97	34.35	31.63	33.18	33.18	8.99%	11,665
Jan 14, 2026	31.25	31.97	29.16	30.44	30.44	-9.37%	23,167
Jan 13, 2026	34.10	36.29	31.81	33.59	33.59	4.82%	15,741
Jan 12, 2026	29.70	32.52	29.58	32.05	32.04	3.80%	9,923
Jan 9, 2026	26.18	31.48	26.00	30.87	30.87	19.78%	25,692
Jan 8, 2026	25.21	27.69	23.84	25.77	25.77	26.21%	31,989
Jan 7, 2026	19.92	22.00	19.63	20.42	20.42	8.11%	7,992
Jan 6, 2026	19.65	19.65	17.25	18.89	18.89	-0.56%	4,936
Jan 5, 2026	18.96	20.11	18.12	19.00	19.00	11.02%	31,150
Jan 2, 2026	14.29	17.24	14.29	17.11	17.11	26.61%	8,247
Dec 31, 2025	13.65	13.87	13.20	13.52	13.51	-1.02%	1,135
Dec 30, 2025	14.77	14.77	13.05	13.65	13.65	-2.40%	4,237
Dec 29, 2025	13.53	14.06	13.53	13.99	13.99	-4.41%	5,561
Dec 26, 2025	14.54	15.03	14.19	14.64	14.64	-4.16%	3,248
Dec 24, 2025	15.02	15.27	14.98	15.27	15.27	0.95%	1,238
Dec 23, 2025	15.10	15.34	14.23	15.13	15.13	-1.10%	15,793
Dec 22, 2025	15.98	15.98	14.68	15.30	15.30	7.45%	19,985
Dec 19, 2025	12.68	14.91	12.68	14.24	14.24	21.48%	50,128
Dec 18, 2025	12.74	12.87	11.72	11.72	11.72	7.66%	7,662
Dec 17, 2025	14.58	14.94	10.89	10.89	10.89	-23.92%	26,836