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%
BLSG — Leverage Shares 2X Long BLSH Daily ETF
NasdaqLeverage Shares 2X Long BLSH Daily ETF
$3.00
-0.09(-2.91%)
- O
- 3.40
- H
- 3.59
- L
- 2.96
- V
- 110.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.00
Period Return-81.48%
Period High$16.20
Period Low$1.26
Avg Daily Volume69.9K
Total Trading Days235
BLSG — Historical OHLCV Price & Volume Table
Oct 27, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.40 | $3.59 | $2.96 | $3.00 | $-0.09 | -2.91% | 110,107 | $3.22 | $2.96 $3.59 |
| Oct 1, 2026 | $3.19 | $3.33 | $3.05 | $3.09 | $-0.04 | -1.28% | 42,020 | $3.14 | $3.05 $3.33 |
| Sep 30, 2026 | $3.55 | $3.55 | $3.09 | $3.13 | $-0.13 | -4.12% | 18,529 | $3.30 | $3.09 $3.55 |
| Sep 29, 2026 | $3.52 | $3.52 | $3.22 | $3.26 | $-0.06 | -1.72% | 38,071 | $3.29 | $3.22 $3.52 |
| Sep 28, 2026 | $3.64 | $3.71 | $3.32 | $3.32 | $-0.32 | -8.85% | 23,765 | $3.46 | $3.32 $3.71 |
| Sep 25, 2026 | $3.96 | $3.96 | $3.58 | $3.64 | $-0.43 | -10.60% | 40,359 | $3.65 | $3.58 $3.96 |
| Sep 24, 2026 | $4.15 | $4.25 | $3.92 | $4.08 | $-0.10 | -2.48% | 74,335 | $4.04 | $3.92 $4.25 |
| Sep 23, 2026 | $4.08 | $4.26 | $4.06 | $4.18 | $-0.13 | -2.99% | 42,712 | $4.17 | $4.06 $4.26 |
| Sep 22, 2026 | $4.11 | $4.43 | $4.10 | $4.31 | +$0.14 | +3.33% | 50,784 | $4.26 | $4.10 $4.43 |
| Sep 21, 2026 | $4.13 | $4.25 | $3.93 | $4.17 | +$0.34 | +8.84% | 91,324 | $4.12 | $3.93 $4.25 |
| Sep 18, 2026 | $3.50 | $3.83 | $3.43 | $3.83 | +$0.64 | +20.10% | 167,303 | $3.63 | $3.43 $3.83 |
| Sep 17, 2026 | $2.92 | $3.34 | $2.87 | $3.19 | +$0.47 | +17.21% | 147,915 | $3.07 | $2.87 $3.34 |
| Sep 16, 2026 | $3.40 | $3.40 | $2.66 | $2.72 | $-0.65 | -19.22% | 129,680 | $2.90 | $2.66 $3.40 |
| Sep 15, 2026 | $3.57 | $3.65 | $3.18 | $3.37 | $-0.41 | -10.87% | 87,280 | $3.48 | $3.18 $3.65 |
| Sep 14, 2026 | $3.68 | $4.09 | $3.65 | $3.78 | +$0.47 | +14.12% | 93,761 | $3.83 | $3.65 $4.09 |
| Sep 11, 2026 | $3.20 | $3.48 | $3.07 | $3.31 | +$0.22 | +7.22% | 104,115 | $3.27 | $3.07 $3.48 |
| Sep 10, 2026 | $3.00 | $3.27 | $3.00 | $3.09 | $-0.11 | -3.31% | 70,659 | $3.13 | $3.00 $3.27 |
| Sep 9, 2026 | $3.48 | $3.48 | $3.20 | $3.20 | $-0.20 | -6.03% | 88,711 | $3.32 | $3.20 $3.48 |
| Sep 8, 2026 | $3.43 | $3.49 | $3.24 | $3.40 | $-0.11 | -3.21% | 74,254 | $3.35 | $3.24 $3.49 |
| Sep 4, 2026 | $3.28 | $3.52 | $3.16 | $3.51 | $-0.04 | -1.09% | 164,938 | $3.33 | $3.16 $3.52 |
| Sep 3, 2026 | $3.10 | $3.72 | $3.10 | $3.55 | +$0.63 | +21.61% | 178,836 | $3.50 | $3.10 $3.72 |
| Sep 2, 2026 | $2.92 | $3.07 | $2.85 | $2.92 | $-0.09 | -2.87% | 70,117 | $2.95 | $2.85 $3.07 |
| Sep 1, 2026 | $2.95 | $3.14 | $2.91 | $3.01 | $-0.19 | -5.80% | 156,063 | $3.01 | $2.91 $3.14 |
| Aug 31, 2026 | $2.90 | $3.21 | $2.90 | $3.19 | +$0.20 | +6.76% | 99,521 | $3.03 | $2.90 $3.21 |
| Aug 28, 2026 | $3.13 | $3.13 | $2.86 | $2.99 | $-0.13 | -4.06% | 203,018 | $2.95 | $2.86 $3.13 |
| Aug 27, 2026 | $3.11 | $3.28 | $3.05 | $3.12 | +$0.10 | +3.19% | 157,149 | $3.16 | $3.05 $3.28 |
| Aug 26, 2026 | $2.66 | $3.06 | $2.65 | $3.02 | +$0.15 | +5.09% | 304,184 | $2.89 | $2.65 $3.06 |
| Aug 25, 2026 | $2.53 | $2.93 | $2.52 | $2.87 | +$0.28 | +10.72% | 112,967 | $2.76 | $2.52 $2.93 |
| Aug 24, 2026 | $2.52 | $2.75 | $2.48 | $2.60 | +$0.02 | +0.84% | 241,982 | $2.60 | $2.48 $2.75 |
| Aug 21, 2026 | $2.49 | $2.59 | $2.40 | $2.57 | +$0.32 | +14.34% | 431,572 | $2.54 | $2.40 $2.59 |