MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BAIG — Leverage Shares 2X Long BBAI Daily ETF
NasdaqLeverage Shares 2X Long BBAI Daily ETF
$11.63
-0.88(-7.02%)
- O
- 13.20
- H
- 13.20
- L
- 11.10
- V
- 75.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.63
Period Return-91.89%
Period High$360.25
Period Low$11.10
Avg Daily Volume47.5K
Total Trading Days281
BAIG — Historical OHLCV Price & Volume Table
Aug 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.20 | $13.20 | $11.10 | $11.63 | $-0.88 | -7.02% | 75,891 | $12.00 | $11.10 $13.20 |
| Oct 1, 2026 | $11.71 | $13.49 | $11.71 | $12.51 | +$0.71 | +6.03% | 44,036 | $12.85 | $11.71 $13.49 |
| Sep 30, 2026 | $12.18 | $12.78 | $11.75 | $11.80 | +$0.05 | +0.44% | 12,858 | $12.19 | $11.75 $12.78 |
| Sep 29, 2026 | $12.00 | $12.11 | $11.65 | $11.75 | $-0.10 | -0.80% | 23,648 | $11.98 | $11.65 $12.11 |
| Sep 28, 2026 | $12.50 | $12.65 | $11.84 | $11.84 | $-1.30 | -9.92% | 18,017 | $12.29 | $11.84 $12.65 |
| Sep 25, 2026 | $13.35 | $13.60 | $12.97 | $13.14 | $-0.04 | -0.34% | 4,936 | $13.15 | $12.97 $13.60 |
| Sep 24, 2026 | $13.19 | $13.19 | $12.30 | $13.19 | $-0.48 | -3.55% | 15,615 | $12.82 | $12.30 $13.19 |
| Sep 23, 2026 | $13.96 | $14.07 | $13.60 | $13.67 | $-0.36 | -2.60% | 14,906 | $13.85 | $13.60 $14.07 |
| Sep 22, 2026 | $13.86 | $14.16 | $13.77 | $14.04 | $-0.05 | -0.34% | 9,962 | $14.04 | $13.77 $14.16 |
| Sep 21, 2026 | $13.90 | $14.31 | $13.61 | $14.09 | +$0.83 | +6.29% | 12,281 | $14.03 | $13.61 $14.31 |
| Sep 18, 2026 | $13.85 | $14.23 | $12.91 | $13.25 | $-0.40 | -2.93% | 10,051 | $13.29 | $12.91 $14.23 |
| Sep 17, 2026 | $13.29 | $13.83 | $13.00 | $13.65 | +$1.08 | +8.56% | 8,421 | $13.34 | $13.00 $13.83 |
| Sep 16, 2026 | $13.22 | $13.51 | $12.43 | $12.58 | $-0.92 | -6.85% | 4,985 | $12.91 | $12.43 $13.51 |
| Sep 15, 2026 | $13.72 | $13.76 | $12.63 | $13.50 | $-0.62 | -4.36% | 40,261 | $12.75 | $12.63 $13.76 |
| Sep 14, 2026 | $13.63 | $14.48 | $13.62 | $14.12 | +$0.12 | +0.83% | 43,356 | $14.24 | $13.62 $14.48 |
| Sep 11, 2026 | $13.49 | $14.38 | $13.49 | $14.00 | +$0.33 | +2.38% | 11,376 | $13.96 | $13.49 $14.38 |
| Sep 10, 2026 | $13.07 | $13.94 | $12.99 | $13.67 | +$0.00 | +0.01% | 16,812 | $13.53 | $12.99 $13.94 |
| Sep 9, 2026 | $14.53 | $14.53 | $13.67 | $13.67 | $-0.91 | -6.23% | 20,271 | $14.03 | $13.67 $14.53 |
| Sep 8, 2026 | $14.50 | $14.97 | $14.28 | $14.58 | $-0.12 | -0.79% | 13,140 | $14.65 | $14.28 $14.97 |
| Sep 4, 2026 | $14.89 | $15.00 | $14.60 | $14.70 | $-0.53 | -3.51% | 12,336 | $14.79 | $14.60 $15.00 |
| Sep 3, 2026 | $15.87 | $15.87 | $14.95 | $15.23 | +$0.28 | +1.85% | 18,513 | $15.16 | $14.95 $15.87 |
| Sep 2, 2026 | $14.86 | $15.37 | $14.74 | $14.96 | +$0.10 | +0.68% | 7,479 | $15.06 | $14.74 $15.37 |
| Sep 1, 2026 | $16.00 | $16.00 | $14.85 | $14.85 | $-2.05 | -12.11% | 10,373 | $15.08 | $14.85 $16.00 |
| Aug 31, 2026 | $15.89 | $16.90 | $15.62 | $16.90 | +$0.62 | +3.82% | 9,700 | $16.34 | $15.62 $16.90 |
| Aug 28, 2026 | $17.54 | $17.54 | $15.99 | $16.28 | $-1.46 | -8.23% | 9,848 | $16.46 | $15.99 $17.54 |
| Aug 27, 2026 | $16.71 | $18.50 | $16.71 | $17.74 | +$1.54 | +9.53% | 60,706 | $17.41 | $16.71 $18.50 |
| Aug 26, 2026 | $17.16 | $17.16 | $15.99 | $16.20 | $-0.41 | -2.49% | 10,176 | $16.47 | $15.99 $17.16 |
| Aug 25, 2026 | $17.02 | $17.02 | $16.44 | $16.61 | +$0.45 | +2.77% | 31,511 | $16.82 | $16.44 $17.02 |
| Aug 24, 2026 | $17.41 | $17.41 | $16.16 | $16.16 | $-1.96 | -10.80% | 34,144 | $17.05 | $16.16 $17.41 |
| Aug 21, 2026 | $17.35 | $18.32 | $17.28 | $18.12 | +$1.46 | +8.75% | 21,594 | $17.84 | $17.28 $18.32 |