5 DAY PERFORMANCE
+20.12%
1 MONTH PERFORMANCE
+13.48%
3 MONTH PERFORMANCE
+42.16%
Leverage Shares 2X Long BBAI Daily ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $12.44 | $16.42 (31.99%) | $16.93 | $12.39 | 860.00 K | $13.79 M |
| 12/03/2025 | $11.40 | $12.49 (9.56%) | $12.61 | $10.66 | 345.50 K | $10.49 M |
| 12/02/2025 | $12.76 | $11.31 (-11.36%) | $12.89 | $11.31 | 443.84 K | $9.50 M |
| 12/01/2025 | $12.74 | $12.43 (-2.43%) | $13.15 | $12.20 | 351.12 K | $10.44 M |
| 11/28/2025 | $12.75 | $13.67 (7.22%) | $14.05 | $12.48 | 336.60 K | $11.48 M |
| 11/26/2025 | $13.49 | $12.41 (-8.01%) | $13.51 | $12.31 | 519.74 K | $10.42 M |
| 11/25/2025 | $12.72 | $13.12 (3.14%) | $13.22 | $11.93 | 431.10 K | $11.02 M |
| 11/24/2025 | $10.67 | $13.49 (26.43%) | $13.50 | $10.61 | 750.81 K | $11.33 M |
| 11/21/2025 | $10.76 | $10.22 (-5.02%) | $11.25 | $8.82 | 1.00 M | $8.59 M |
| 11/20/2025 | $13.36 | $10.65 (-20.28%) | $14.67 | $10.62 | 1.19 M | $8.95 M |
| 11/19/2025 | $12.19 | $12.07 (-0.98%) | $13.14 | $11.53 | 746.75 K | $10.14 M |
| 11/18/2025 | $10.80 | $12.60 (16.67%) | $13.55 | $10.50 | 960.20 K | $10.58 M |
| 11/17/2025 | $12.77 | $11.05 (-13.47%) | $13.08 | $10.27 | 936.75 K | $9.28 M |
| 11/14/2025 | $13.33 | $13.21 (-0.9%) | $15.58 | $13.02 | 764.60 K | $11.10 M |
| 11/13/2025 | $17.91 | $14.51 (-18.98%) | $18.17 | $13.49 | 1.07 M | $12.19 M |
| 11/12/2025 | $15.22 | $18.98 (24.7%) | $19.92 | $15.12 | 2.12 M | $15.94 M |
| 11/11/2025 | $17.56 | $13.94 (-20.62%) | $17.82 | $13.64 | 1.67 M | $11.71 M |
| 11/10/2025 | $13.35 | $12.32 (-7.72%) | $13.35 | $11.82 | 679.50 K | $10.35 M |
| 11/07/2025 | $11.22 | $12.18 (8.56%) | $12.34 | $10.60 | 350.70 K | $10.23 M |
| 11/06/2025 | $13.92 | $12.18 (-12.5%) | $14.08 | $11.78 | 356.92 K | $10.23 M |
| 11/05/2025 | $13.08 | $14.47 (10.63%) | $14.73 | $12.80 | 357.02 K | $12.16 M |
| 11/04/2025 | $13.28 | $12.59 (-5.2%) | $14.61 | $12.47 | 319.14 K | $10.58 M |
| 11/03/2025 | $18.77 | $15.49 (-17.47%) | $18.82 | $15.06 | 683.73 K | $13.01 M |
| 10/31/2025 | $18.27 | $18.92 (3.56%) | $18.94 | $17.27 | 643.60 K | $15.89 M |
| 10/30/2025 | $17.61 | $18.07 (2.61%) | $18.93 | $16.91 | 356.30 K | $15.18 M |
| 10/29/2025 | $18.36 | $18.76 (2.18%) | $19.70 | $17.35 | 577.13 K | $15.76 M |
| 10/28/2025 | $19.79 | $18.21 (-7.98%) | $20.98 | $18.06 | 681.41 K | $15.30 M |
| 10/27/2025 | $20.67 | $20.05 (-3%) | $21.24 | $18.77 | 695.30 K | $16.84 M |
| 10/24/2025 | $20.23 | $19.77 (-2.27%) | $21.25 | $19.60 | 556.52 K | $16.61 M |
| 10/23/2025 | $17.85 | $18.40 (3.08%) | $18.93 | $17.25 | 491.02 K | $15.46 M |
| 10/22/2025 | $18.71 | $17.48 (-6.57%) | $19.65 | $16.29 | 556.00 K | $14.68 M |
| 10/21/2025 | $21.70 | $20.36 (-6.18%) | $22.59 | $19.16 | 463.30 K | $17.10 M |
| 10/20/2025 | $23.59 | $22.46 (-4.79%) | $24.63 | $21.81 | 516.10 K | $18.87 M |
| 10/17/2025 | $22.87 | $22.18 (-3.02%) | $24.05 | $20.25 | 670.60 K | $18.63 M |
| 10/16/2025 | $30.30 | $24.10 (-20.46%) | $30.73 | $23.63 | 973.93 K | $20.24 M |
| 10/15/2025 | $34.47 | $29.67 (-13.93%) | $35.34 | $26.01 | 1.59 M | $24.92 M |
| 10/14/2025 | $32.66 | $32.62 (-0.12%) | $36.03 | $29.19 | 1.31 M | $27.40 M |
| 10/13/2025 | $24.50 | $31.88 (30.12%) | $34.16 | $24.33 | 2.08 M | $26.78 M |
| 10/10/2025 | $24.41 | $22.25 (-8.85%) | $32.25 | $22.04 | 2.47 M | $18.69 M |
| 10/09/2025 | $22.69 | $23.90 (5.33%) | $24.34 | $21.61 | 798.04 K | $20.08 M |
| 10/08/2025 | $23.97 | $22.70 (-5.3%) | $25.70 | $21.50 | 893.40 K | $19.07 M |
| 10/07/2025 | $25.66 | $23.81 (-7.21%) | $25.80 | $21.59 | 1.13 M | $20.00 M |
| 10/06/2025 | $22.38 | $25.36 (13.32%) | $26.46 | $22.38 | 1.12 M | $21.30 M |
| 10/03/2025 | $23.27 | $22.27 (-4.3%) | $23.36 | $20.50 | 820.10 K | $18.71 M |
| 10/02/2025 | $22.10 | $22.75 (2.94%) | $23.36 | $20.94 | 684.00 K | $19.11 M |
| 10/01/2025 | $18.67 | $21.20 (13.55%) | $21.52 | $17.79 | 689.54 K | $17.81 M |
| 09/30/2025 | $17.90 | $18.53 (3.52%) | $19.50 | $17.42 | 639.70 K | $15.57 M |
| 09/29/2025 | $20.64 | $18.16 (-12.02%) | $21.22 | $18.05 | 535.00 K | $15.25 M |
| 09/26/2025 | $22.72 | $19.79 (-12.9%) | $22.72 | $18.77 | 563.50 K | $758.12 K |
| 09/25/2025 | $22.00 | $22.32 (1.45%) | $23.79 | $20.01 | 636.95 K | $855.03 K |
| 09/24/2025 | $28.74 | $25.44 (-11.48%) | $29.30 | $25.13 | 703.13 K | $974.56 K |
| 09/23/2025 | $24.51 | $28.22 (15.14%) | $31.40 | $23.38 | 1.68 M | $1.08 M |
| 09/22/2025 | $20.74 | $22.48 (8.39%) | $23.23 | $17.88 | 830.10 K | $861.16 K |
| 09/19/2025 | $18.05 | $21.07 (16.73%) | $21.56 | $17.88 | 699.30 K | $807.15 K |
| 09/18/2025 | $17.76 | $17.88 (0.68%) | $18.62 | $16.55 | 616.40 K | $684.95 K |
| 09/17/2025 | $15.49 | $16.45 (6.2%) | $17.28 | $14.23 | 537.71 K | $630.17 K |
| 09/16/2025 | $13.15 | $16.20 (23.19%) | $16.46 | $13.05 | 927.00 K | $620.59 K |
| 09/15/2025 | $12.42 | $12.08 (-2.74%) | $13.09 | $11.75 | 296.31 K | $462.76 K |
| 09/12/2025 | $12.57 | $12.00 (-4.53%) | $13.16 | $11.48 | 461.40 K | $459.70 K |
| 09/11/2025 | $10.40 | $11.34 (9.04%) | $12.04 | $10.40 | 273.00 K | $434.41 K |
| 09/10/2025 | $10.95 | $10.40 (-5.02%) | $11.20 | $10.12 | 95.70 K | $379.32 K |
| 09/09/2025 | $11.16 | $10.73 (-3.85%) | $11.17 | $10.53 | 42.02 K | $391.36 K |
| 09/08/2025 | $11.71 | $11.11 (-5.12%) | $11.71 | $11.05 | 30.91 K | $405.22 K |
| 09/05/2025 | $11.77 | $11.55 (-1.87%) | $11.77 | $10.60 | 25.20 K | $421.26 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
