ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Leverage Shares 2X Long BBAI Daily ETF (NQ:BAIG)

2.530 +0.020 (+0.80%)
Official Closing Price Updated: 4:15 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.550 2.640 2.460 2.530 441,770 +0.02(+0.80%)
Apr 09, 2026 2.760 2.790 2.490 2.510 409,809 -0.27(-9.72%)
Apr 08, 2026 3.200 3.260 2.720 2.780 548,228 +0.02(+0.63%)
Apr 07, 2026 2.850 2.850 2.585 2.763 192,443 -0.09(-3.08%)
Apr 06, 2026 2.850 3.060 2.811 2.850 152,857 -0.10(-3.44%)
Apr 02, 2026 2.490 3.000 2.490 2.952 448,461 +0.24(+8.74%)
Apr 01, 2026 2.940 3.059 2.690 2.715 608,946 -0.17(-5.78%)
Mar 31, 2026 2.390 2.920 2.360 2.881 443,660 +0.66(+29.78%)
Mar 30, 2026 2.390 2.430 2.160 2.220 217,530 -0.14(-5.77%)
Mar 27, 2026 2.510 2.561 2.340 2.356 279,585 -0.28(-10.68%)
Mar 26, 2026 2.950 3.010 2.600 2.638 510,644 -0.38(-12.67%)
Mar 25, 2026 3.170 3.260 2.900 3.020 297,246 -0.03(-0.85%)
Mar 24, 2026 3.240 3.250 2.950 3.046 220,565 -0.23(-7.12%)
Mar 23, 2026 3.080 3.400 3.080 3.280 294,508 +0.20(+6.32%)
Mar 20, 2026 3.310 3.310 2.950 3.084 437,260 -0.30(-8.75%)
Mar 19, 2026 3.400 3.560 3.200 3.380 461,250 -0.16(-4.47%)
Mar 18, 2026 3.750 3.800 3.510 3.539 294,239 -0.27(-7.12%)
Mar 17, 2026 3.870 4.065 3.800 3.810 223,201 +0.01(+0.27%)
Mar 16, 2026 3.860 4.100 3.707 3.800 219,087 +0.04(+1.06%)
Mar 13, 2026 4.050 4.252 3.720 3.760 464,858 -0.22(-5.60%)
Mar 12, 2026 4.060 4.290 3.920 3.983 300,249 -0.24(-5.61%)
Mar 11, 2026 4.170 4.460 4.010 4.220 537,120 +0.18(+4.42%)
Mar 10, 2026 4.450 4.530 3.960 4.041 528,524 -0.35(-7.94%)
Mar 09, 2026 4.330 4.458 3.860 4.390 565,501 +0.00(+0.00%)
Mar 06, 2026 3.940 4.760 3.940 4.390 1,220,192 +0.36(+8.93%)
Mar 05, 2026 3.500 4.033 3.450 4.030 1,186,033 +0.42(+11.63%)
Mar 04, 2026 3.700 3.860 3.530 3.610 330,970 +0.07(+1.98%)
Mar 03, 2026 3.730 4.000 3.395 3.540 599,415 -0.68(-16.11%)
Mar 02, 2026 3.620 4.350 3.620 4.220 752,498 +0.30(+7.65%)
Feb 27, 2026 4.050 4.070 3.670 3.920 419,622 -0.44(-10.09%)
Feb 26, 2026 3.940 4.360 3.890 4.360 355,049 +0.43(+10.94%)
Feb 25, 2026 3.950 4.150 3.830 3.930 220,358 +0.07(+1.81%)
Feb 24, 2026 3.460 3.950 3.460 3.860 315,572 +0.32(+9.04%)
Feb 23, 2026 3.700 3.877 3.445 3.540 401,240 -0.30(-7.81%)
Feb 20, 2026 4.380 4.660 3.720 3.840 397,137 -0.69(-15.23%)
Feb 19, 2026 4.100 4.530 4.029 4.530 288,632 +0.20(+4.62%)
Feb 18, 2026 3.970 4.520 3.902 4.330 302,185 +0.32(+7.98%)
Feb 17, 2026 4.200 4.250 3.890 4.010 264,278 -0.28(-6.53%)
Feb 13, 2026 4.490 4.700 4.200 4.290 320,543 -0.10(-2.28%)
Feb 12, 2026 5.210 5.210 4.090 4.390 455,024 -0.71(-13.86%)
Feb 11, 2026 5.680 5.680 4.724 5.097 230,756 -0.40(-7.33%)
Feb 10, 2026 6.160 6.335 5.350 5.500 251,947 -0.76(-12.14%)
Feb 09, 2026 5.500 6.360 5.440 6.260 444,422 +0.36(+6.10%)
Feb 06, 2026 4.810 6.065 4.718 5.900 454,477 +1.50(+34.09%)
Feb 05, 2026 4.970 5.410 4.300 4.400 441,276 -1.05(-19.27%)
Feb 04, 2026 6.500 6.500 5.240 5.450 393,921 -1.32(-19.50%)
Feb 03, 2026 6.690 6.828 6.090 6.770 384,225 +0.49(+7.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.