Leverage Shares 2X Long BLSH Daily ETF (BLSG)
NASDAQ: BLSG · Real-Time Price · USD
4.720
-0.135 (-2.78%)
Mar 6, 2026, 12:40 PM EST - Market open
BLSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.71 | 4.90 | 4.71 | 4.72 | - | -2.78% | 6,378 |
| Mar 5, 2026 | 5.31 | 5.32 | 4.72 | 4.86 | 4.85 | -10.13% | 22,941 |
| Mar 4, 2026 | 4.63 | 5.55 | 4.63 | 5.40 | 5.40 | 21.45% | 28,728 |
| Mar 3, 2026 | 4.30 | 4.55 | 4.10 | 4.45 | 4.45 | -3.33% | 8,136 |
| Mar 2, 2026 | 4.01 | 4.61 | 4.01 | 4.60 | 4.60 | 15.17% | 24,585 |
| Feb 27, 2026 | 3.94 | 4.10 | 3.93 | 4.00 | 4.00 | -7.69% | 5,606 |
| Feb 26, 2026 | 4.22 | 4.41 | 4.11 | 4.33 | 4.33 | -0.87% | 34,412 |
| Feb 25, 2026 | 3.99 | 4.38 | 3.99 | 4.37 | 4.37 | 13.31% | 25,201 |
| Feb 24, 2026 | 3.65 | 3.90 | 3.60 | 3.85 | 3.85 | 1.02% | 7,470 |
| Feb 23, 2026 | 3.95 | 3.95 | 3.75 | 3.81 | 3.81 | -7.65% | 17,965 |
| Feb 20, 2026 | 4.20 | 4.50 | 4.11 | 4.13 | 4.13 | -3.62% | 20,507 |
| Feb 19, 2026 | 4.08 | 4.29 | 3.92 | 4.29 | 4.28 | 2.63% | 15,029 |
| Feb 18, 2026 | 4.20 | 4.33 | 4.05 | 4.18 | 4.17 | -0.95% | 6,067 |
| Feb 17, 2026 | 3.98 | 4.35 | 3.81 | 4.22 | 4.22 | 2.11% | 40,457 |
| Feb 13, 2026 | 4.40 | 4.53 | 4.07 | 4.13 | 4.13 | 0.27% | 32,712 |
| Feb 12, 2026 | 4.29 | 4.29 | 3.87 | 4.12 | 4.12 | -0.99% | 17,795 |
| Feb 11, 2026 | 4.18 | 4.32 | 3.66 | 4.16 | 4.16 | -1.73% | 46,595 |
| Feb 10, 2026 | 4.21 | 4.49 | 4.18 | 4.23 | 4.23 | -0.28% | 349,607 |
| Feb 9, 2026 | 3.27 | 4.34 | 3.27 | 4.24 | 4.24 | 33.01% | 54,570 |
| Feb 6, 2026 | 3.00 | 3.19 | 2.86 | 3.19 | 3.19 | 20.56% | 97,559 |
| Feb 5, 2026 | 3.01 | 3.14 | 2.63 | 2.65 | 2.65 | -16.84% | 26,775 |
| Feb 4, 2026 | 3.23 | 3.44 | 2.91 | 3.18 | 3.18 | -3.37% | 15,839 |
| Feb 3, 2026 | 3.56 | 3.56 | 3.07 | 3.29 | 3.29 | -7.73% | 47,847 |
| Feb 2, 2026 | 3.85 | 4.00 | 3.53 | 3.57 | 3.57 | -8.72% | 59,288 |
| Jan 30, 2026 | 4.48 | 4.48 | 3.87 | 3.91 | 3.91 | -17.34% | 48,471 |
| Jan 29, 2026 | 5.03 | 5.27 | 4.53 | 4.73 | 4.73 | -8.24% | 40,391 |
| Jan 28, 2026 | 5.50 | 5.58 | 5.01 | 5.16 | 5.15 | -2.35% | 28,154 |
| Jan 27, 2026 | 5.35 | 5.40 | 5.15 | 5.28 | 5.28 | -4.99% | 28,295 |
| Jan 26, 2026 | 5.45 | 5.69 | 5.40 | 5.56 | 5.56 | -0.07% | 14,446 |
| Jan 23, 2026 | 5.78 | 5.78 | 5.44 | 5.56 | 5.56 | -4.68% | 22,716 |
| Jan 22, 2026 | 6.33 | 6.38 | 5.83 | 5.83 | 5.83 | -10.00% | 17,463 |
| Jan 21, 2026 | 6.48 | 6.83 | 6.26 | 6.48 | 6.48 | -2.78% | 32,949 |
| Jan 20, 2026 | 6.15 | 6.90 | 6.15 | 6.67 | 6.67 | -0.69% | 8,653 |
| Jan 16, 2026 | 6.19 | 6.75 | 6.18 | 6.71 | 6.71 | 6.42% | 40,624 |
| Jan 15, 2026 | 6.52 | 6.64 | 6.21 | 6.31 | 6.31 | -9.47% | 11,698 |
| Jan 14, 2026 | 6.70 | 7.16 | 6.55 | 6.97 | 6.97 | 4.47% | 50,301 |
| Jan 13, 2026 | 7.22 | 7.22 | 6.39 | 6.67 | 6.67 | -6.36% | 19,504 |
| Jan 12, 2026 | 6.54 | 7.18 | 6.54 | 7.12 | 7.12 | 8.63% | 10,483 |
| Jan 9, 2026 | 6.90 | 6.94 | 6.50 | 6.56 | 6.56 | -4.90% | 14,075 |
| Jan 8, 2026 | 6.77 | 6.95 | 6.51 | 6.89 | 6.89 | -0.33% | 14,373 |
| Jan 7, 2026 | 7.41 | 7.41 | 6.83 | 6.92 | 6.92 | -9.07% | 12,720 |
| Jan 6, 2026 | 7.59 | 7.77 | 7.13 | 7.61 | 7.61 | -2.16% | 26,984 |
| Jan 5, 2026 | 7.39 | 7.95 | 7.39 | 7.78 | 7.77 | 11.73% | 26,628 |
| Jan 2, 2026 | 6.62 | 7.08 | 6.56 | 6.96 | 6.96 | 7.41% | 8,126 |
| Dec 31, 2025 | 6.88 | 6.88 | 6.34 | 6.48 | 6.48 | -7.06% | 23,919 |
| Dec 30, 2025 | 7.37 | 7.38 | 6.97 | 6.97 | 6.97 | -6.23% | 6,584 |
| Dec 29, 2025 | 7.42 | 7.72 | 7.33 | 7.43 | 7.43 | -2.57% | 49,861 |
| Dec 26, 2025 | 8.15 | 8.15 | 7.51 | 7.63 | 7.63 | -8.83% | 17,444 |
| Dec 24, 2025 | 8.10 | 8.37 | 8.01 | 8.37 | 8.37 | 1.16% | 5,235 |
| Dec 23, 2025 | 8.77 | 8.77 | 8.27 | 8.27 | 8.27 | -12.77% | 41,986 |
| Dec 22, 2025 | 9.44 | 9.81 | 9.44 | 9.48 | 9.48 | 3.65% | 17,332 |
| Dec 19, 2025 | 8.59 | 9.17 | 8.59 | 9.15 | 9.15 | 8.59% | 7,608 |
| Dec 18, 2025 | 8.80 | 8.95 | 8.24 | 8.43 | 8.43 | 3.07% | 2,945 |
| Dec 17, 2025 | 9.16 | 9.16 | 8.18 | 8.18 | 8.18 | -4.22% | 5,172 |
| Dec 16, 2025 | 8.60 | 8.78 | 8.48 | 8.54 | 8.54 | 2.65% | 5,378 |
| Dec 15, 2025 | 8.58 | 8.58 | 8.08 | 8.32 | 8.31 | -5.16% | 13,167 |
| Dec 12, 2025 | 9.44 | 9.44 | 8.65 | 8.77 | 8.77 | -8.97% | 14,186 |
| Dec 11, 2025 | 9.18 | 9.63 | 8.83 | 9.63 | 9.63 | -2.58% | 14,215 |
| Dec 10, 2025 | 9.22 | 9.99 | 9.22 | 9.89 | 9.89 | 0.58% | 3,692 |
| Dec 9, 2025 | 9.46 | 10.44 | 9.40 | 9.83 | 9.83 | 1.07% | 14,483 |
| Dec 8, 2025 | 10.40 | 10.40 | 9.45 | 9.73 | 9.72 | -3.57% | 8,219 |
| 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 |