MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
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%
BEG — Leverage Shares 2x Long BE Daily ETF
NasdaqLeverage Shares 2x Long BE Daily ETF
$54.43
+4.10(+8.15%)
- O
- 52.76
- H
- 57.51
- L
- 52.60
- V
- 361.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.43
Period Return+280.39%
Period High$121.25
Period Low$10.89
Avg Daily Volume166.0K
Total Trading Days200
BEG — Historical OHLCV Price & Volume Table
Dec 16, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.76 | $57.51 | $52.60 | $54.43 | +$4.10 | +8.15% | 361,113 | $54.64 | $52.60 $57.51 |
| Oct 1, 2026 | $53.47 | $53.60 | $48.85 | $50.33 | $-0.06 | -0.12% | 297,215 | $50.70 | $48.85 $53.60 |
| Sep 30, 2026 | $57.78 | $59.00 | $50.20 | $50.39 | $-5.21 | -9.37% | 257,967 | $53.11 | $50.20 $59.00 |
| Sep 29, 2026 | $49.47 | $59.50 | $48.90 | $55.60 | +$9.52 | +20.65% | 634,477 | $55.80 | $48.90 $59.50 |
| Sep 28, 2026 | $53.10 | $54.10 | $44.56 | $46.08 | $-9.67 | -17.35% | 464,571 | $46.99 | $44.56 $54.10 |
| Sep 25, 2026 | $49.22 | $57.20 | $47.20 | $55.75 | +$7.67 | +15.95% | 449,107 | $53.83 | $47.20 $57.20 |
| Sep 24, 2026 | $44.44 | $48.94 | $42.50 | $48.08 | $-3.08 | -6.03% | 487,289 | $45.63 | $42.50 $48.94 |
| Sep 23, 2026 | $51.98 | $53.84 | $50.00 | $51.16 | $-0.69 | -1.34% | 162,147 | $51.50 | $50.00 $53.84 |
| Sep 22, 2026 | $50.77 | $54.36 | $49.00 | $51.86 | +$1.27 | +2.51% | 228,910 | $52.25 | $49.00 $54.36 |
| Sep 21, 2026 | $49.47 | $53.59 | $47.67 | $50.59 | +$2.57 | +5.35% | 327,103 | $50.54 | $47.67 $53.59 |
| Sep 18, 2026 | $54.66 | $54.66 | $47.83 | $48.02 | $-5.16 | -9.70% | 249,593 | $50.07 | $47.83 $54.66 |
| Sep 17, 2026 | $54.70 | $56.10 | $51.87 | $53.18 | +$3.13 | +6.25% | 238,037 | $53.59 | $51.87 $56.10 |
| Sep 16, 2026 | $49.00 | $51.43 | $46.82 | $50.05 | +$4.03 | +8.75% | 196,834 | $49.50 | $46.82 $51.43 |
| Sep 15, 2026 | $46.15 | $49.67 | $45.34 | $46.02 | +$0.74 | +1.64% | 160,898 | $47.39 | $45.34 $49.67 |
| Sep 14, 2026 | $44.66 | $46.74 | $42.43 | $45.28 | $-6.91 | -13.25% | 586,888 | $45.16 | $42.43 $46.74 |
| Sep 11, 2026 | $49.85 | $52.75 | $49.00 | $52.19 | +$6.32 | +13.79% | 437,284 | $51.17 | $49.00 $52.75 |
| Sep 10, 2026 | $46.50 | $50.74 | $45.75 | $45.87 | $-4.16 | -8.32% | 366,024 | $48.47 | $45.75 $50.74 |
| Sep 9, 2026 | $51.49 | $54.52 | $49.78 | $50.03 | $-3.28 | -6.15% | 392,352 | $51.97 | $49.78 $54.52 |
| Sep 8, 2026 | $49.98 | $55.56 | $49.00 | $53.31 | +$8.53 | +19.05% | 755,919 | $52.37 | $49.00 $55.56 |
| Sep 4, 2026 | $39.08 | $44.85 | $39.00 | $44.78 | +$5.93 | +15.26% | 478,813 | $42.90 | $39.00 $44.85 |
| Sep 3, 2026 | $34.13 | $39.84 | $31.87 | $38.85 | +$5.40 | +16.14% | 384,126 | $37.10 | $31.87 $39.84 |
| Sep 2, 2026 | $31.29 | $33.45 | $29.57 | $33.45 | +$1.02 | +3.15% | 141,889 | $31.53 | $29.57 $33.45 |
| Sep 1, 2026 | $29.05 | $32.43 | $27.68 | $32.43 | +$2.29 | +7.60% | 218,138 | $30.40 | $27.68 $32.43 |
| Aug 31, 2026 | $30.97 | $30.97 | $29.22 | $30.14 | $-1.49 | -4.71% | 238,147 | $29.84 | $29.22 $30.97 |
| Aug 28, 2026 | $32.86 | $35.22 | $31.07 | $31.63 | $-2.43 | -7.13% | 226,978 | $32.90 | $31.07 $35.22 |
| Aug 27, 2026 | $36.96 | $36.96 | $33.02 | $34.06 | +$0.30 | +0.89% | 383,938 | $34.46 | $33.02 $36.96 |
| Aug 26, 2026 | $32.45 | $36.82 | $32.13 | $33.76 | $-0.04 | -0.12% | 388,286 | $34.32 | $32.13 $36.82 |
| Aug 25, 2026 | $32.77 | $34.00 | $31.05 | $33.80 | +$3.90 | +13.04% | 519,360 | $33.02 | $31.05 $34.00 |
| Aug 24, 2026 | $26.36 | $31.50 | $24.85 | $29.90 | +$0.68 | +2.33% | 440,002 | $28.42 | $24.85 $31.50 |
| Aug 21, 2026 | $30.31 | $30.95 | $27.32 | $29.22 | $-0.37 | -1.25% | 240,353 | $28.75 | $27.32 $30.95 |