Leverage Shares 2X Long BLSH Daily ETF (BLSG)
NASDAQ: BLSG · Real-Time Price · USD
10.09
-0.84 (-7.71%)
At close: Dec 5, 2025, 4:00 PM EST
10.09
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
BLSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.05 | 10.49 | 10.00 | 10.09 | 10.09 | -7.71% | 26,290 |
| Dec 4, 2025 | 10.20 | 11.05 | 10.00 | 10.93 | 10.93 | 9.39% | 15,047 |
| Dec 3, 2025 | 9.04 | 10.16 | 9.04 | 9.99 | 9.99 | 13.95% | 81,519 |
| Dec 2, 2025 | 8.35 | 9.19 | 8.23 | 8.77 | 8.77 | 10.72% | 21,822 |
| Dec 1, 2025 | 7.88 | 8.07 | 7.46 | 7.92 | 7.92 | -11.99% | 37,010 |
| Nov 28, 2025 | 9.15 | 9.25 | 8.78 | 9.00 | 9.00 | 3.43% | 12,962 |
| Nov 26, 2025 | 8.06 | 8.71 | 8.06 | 8.70 | 8.70 | 12.03% | 33,518 |
| Nov 25, 2025 | 7.84 | 7.84 | 7.39 | 7.77 | 7.77 | -5.27% | 46,874 |
| Nov 24, 2025 | 7.41 | 8.20 | 7.12 | 8.20 | 8.20 | 15.29% | 27,061 |
| Nov 21, 2025 | 6.46 | 7.55 | 6.44 | 7.11 | 7.11 | 12.09% | 40,143 |
| Nov 20, 2025 | 7.27 | 7.41 | 6.26 | 6.34 | 6.34 | 0.55% | 35,735 |
| Nov 19, 2025 | 6.37 | 6.64 | 5.67 | 6.31 | 6.31 | -8.55% | 55,702 |
| Nov 18, 2025 | 6.77 | 7.00 | 6.50 | 6.90 | 6.90 | 7.41% | 19,106 |
| Nov 17, 2025 | 6.80 | 6.84 | 6.25 | 6.42 | 6.42 | -10.28% | 45,059 |
| Nov 14, 2025 | 7.82 | 8.07 | 7.15 | 7.16 | 7.16 | -12.34% | 25,529 |
| Nov 13, 2025 | 9.70 | 9.75 | 8.17 | 8.17 | 8.17 | -20.31% | 39,053 |
| Nov 12, 2025 | 10.45 | 10.45 | 9.66 | 10.25 | 10.25 | 0.70% | 7,403 |
| Nov 11, 2025 | 10.10 | 10.27 | 9.55 | 10.18 | 10.18 | -6.38% | 9,457 |
| Nov 10, 2025 | 10.95 | 10.95 | 10.17 | 10.87 | 10.87 | 6.84% | 18,621 |
| Nov 7, 2025 | 9.35 | 10.22 | 9.10 | 10.17 | 10.17 | 2.94% | 25,179 |
| Nov 6, 2025 | 11.30 | 11.30 | 9.51 | 9.88 | 9.88 | -15.73% | 17,467 |
| Nov 5, 2025 | 11.36 | 11.76 | 10.70 | 11.73 | 11.73 | 11.74% | 8,626 |
| Nov 4, 2025 | 12.73 | 13.45 | 10.50 | 10.50 | 10.50 | -17.73% | 38,674 |
| Nov 3, 2025 | 12.77 | 13.17 | 12.08 | 12.76 | 12.76 | -1.71% | 3,855 |
| Oct 31, 2025 | 12.75 | 12.98 | 12.68 | 12.98 | 12.98 | 2.58% | 2,653 |
| Oct 30, 2025 | 13.13 | 13.13 | 12.56 | 12.65 | 12.65 | -10.72% | 9,502 |
| Oct 29, 2025 | 14.18 | 14.95 | 14.02 | 14.17 | 14.17 | -5.05% | 13,852 |
| Oct 28, 2025 | 15.79 | 16.08 | 14.93 | 14.93 | 14.93 | -7.86% | 3,025 |