Leverage Shares 2X Long BLSH Daily ETF (BLSG)
NASDAQ: BLSG · Real-Time Price · USD
5.78
+0.26 (4.80%)
At close: Apr 28, 2026, 4:00 PM EDT
5.78
0.00 (0.05%)
After-hours: Apr 28, 2026, 5:12 PM EDT
BLSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.61 | 5.69 | 5.48 | 5.76 | - | 4.48% | 4,270 |
| Apr 27, 2026 | 5.86 | 5.86 | 5.48 | 5.51 | 5.51 | -5.99% | 4,099 |
| Apr 24, 2026 | 6.76 | 6.76 | 5.65 | 5.86 | 5.86 | -11.49% | 20,842 |
| Apr 23, 2026 | 6.56 | 6.88 | 6.29 | 6.63 | 6.62 | -4.26% | 23,839 |
| Apr 22, 2026 | 6.35 | 6.93 | 6.35 | 6.92 | 6.92 | 7.32% | 28,764 |
| Apr 21, 2026 | 6.80 | 6.96 | 6.45 | 6.45 | 6.45 | -6.56% | 10,942 |
| Apr 20, 2026 | 6.82 | 6.93 | 6.49 | 6.90 | 6.90 | -1.20% | 6,390 |
| Apr 17, 2026 | 6.50 | 7.16 | 6.50 | 6.99 | 6.98 | 10.31% | 30,259 |
| Apr 16, 2026 | 6.81 | 6.81 | 5.98 | 6.33 | 6.33 | -1.49% | 10,314 |
| Apr 15, 2026 | 5.99 | 6.46 | 5.88 | 6.43 | 6.43 | 4.61% | 31,458 |
| Apr 14, 2026 | 6.17 | 6.20 | 5.95 | 6.15 | 6.15 | 8.24% | 21,551 |
| Apr 13, 2026 | 4.88 | 5.78 | 4.88 | 5.68 | 5.68 | 14.55% | 18,936 |
| Apr 10, 2026 | 4.84 | 5.13 | 4.84 | 4.96 | 4.96 | 1.20% | 41,666 |
| Apr 9, 2026 | 5.01 | 5.25 | 4.82 | 4.90 | 4.90 | -13.03% | 17,721 |
| Apr 8, 2026 | 5.95 | 5.95 | 5.56 | 5.63 | 5.63 | 5.21% | 22,878 |
| Apr 7, 2026 | 5.16 | 5.38 | 4.99 | 5.35 | 5.35 | 1.40% | 19,302 |
| Apr 6, 2026 | 5.20 | 5.31 | 5.19 | 5.28 | 5.28 | 5.98% | 29,385 |
| Apr 2, 2026 | 4.28 | 4.98 | 4.28 | 4.98 | 4.98 | 6.25% | 21,115 |
| Apr 1, 2026 | 5.01 | 5.10 | 4.66 | 4.69 | 4.69 | -4.07% | 25,948 |
| Mar 31, 2026 | 4.47 | 4.89 | 4.46 | 4.89 | 4.89 | 16.33% | 16,136 |
| Mar 30, 2026 | 4.57 | 4.57 | 4.20 | 4.20 | 4.20 | -7.12% | 6,037 |
| Mar 27, 2026 | 4.88 | 4.88 | 4.47 | 4.52 | 4.52 | -10.46% | 28,042 |
| Mar 26, 2026 | 5.31 | 5.34 | 5.02 | 5.05 | 5.05 | -6.79% | 43,615 |
| Mar 25, 2026 | 5.69 | 5.90 | 5.38 | 5.42 | 5.42 | 1.65% | 58,460 |
| Mar 24, 2026 | 6.05 | 6.05 | 5.13 | 5.33 | 5.33 | -12.69% | 70,796 |
| Mar 23, 2026 | 5.51 | 6.16 | 5.29 | 6.11 | 6.10 | 8.05% | 147,096 |
| Mar 20, 2026 | 5.96 | 5.96 | 5.52 | 5.65 | 5.65 | -7.77% | 28,967 |
| Mar 19, 2026 | 5.65 | 6.19 | 5.60 | 6.13 | 6.13 | 7.62% | 14,489 |
| Mar 18, 2026 | 5.95 | 6.03 | 5.69 | 5.69 | 5.69 | -9.51% | 46,934 |
| Mar 17, 2026 | 6.21 | 6.40 | 6.03 | 6.29 | 6.29 | 2.56% | 216,331 |
| Mar 16, 2026 | 5.64 | 6.22 | 5.52 | 6.13 | 6.13 | 16.18% | 95,623 |
| Mar 13, 2026 | 5.65 | 5.65 | 5.26 | 5.28 | 5.28 | 1.81% | 22,625 |
| Mar 12, 2026 | 5.30 | 5.36 | 5.09 | 5.19 | 5.19 | -5.66% | 21,575 |
| Mar 11, 2026 | 5.40 | 5.68 | 5.39 | 5.50 | 5.50 | 3.11% | 18,667 |
| Mar 10, 2026 | 5.19 | 5.46 | 5.08 | 5.33 | 5.33 | 3.45% | 9,611 |
| Mar 9, 2026 | 5.04 | 5.16 | 4.90 | 5.15 | 5.15 | 5.83% | 13,653 |
| Mar 6, 2026 | 4.71 | 4.90 | 4.71 | 4.87 | 4.87 | 0.27% | 8,197 |
| 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 |