Dark

BEG
Leverage Shares 2x Long BE Daily ETF
stock NASDAQ ETF

At Close

Sep 4, 2026 3:59:09 PM EDT

44.63USD+14.524%(+5.66)417,079

42.65Bid 44.72Ask 2.07Spread

Pre-market

Sep 4, 2026 9:29:30 AM EDT

39.80USD+2.130%(+0.83)21,517

After-hours

Sep 4, 2026 4:57:30 PM EDT

43.70USD-2.084%(-0.93)12,448

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	39.6300	44.7100	39.6300	44.6300	+14.878%	417,079	0.000%
2026-09-03	34.1300	39.8400	31.8700	38.8500	+16.143%	384,126	+14.878%
2026-09-02	31.2900	33.4500	29.5700	33.4500	+3.145%	141,889	+33.423%
2026-09-01	29.0500	32.4300	27.6800	32.4300	+7.598%	218,138	+37.619%
2026-08-31	30.9700	30.9700	29.2200	30.1400	-4.711%	238,147	+48.076%
2026-08-28	32.8600	35.2200	31.0700	31.6300	-7.134%	226,978	+41.100%
2026-08-27	36.9600	36.9600	33.0150	34.0600	+0.889%	383,938	+31.033%
2026-08-26	32.4500	36.8204	32.1250	33.7600	-0.118%	388,286	+32.198%
2026-08-25	32.7700	34.0000	31.0472	33.8000	+13.043%	519,360	+32.041%
2026-08-24	26.3600	31.5000	24.8460	29.9000	+2.327%	440,002	+49.264%
2026-08-21	30.3100	30.9489	27.3200	29.2200	-1.250%	240,353	+52.738%
2026-08-20	29.8000	30.7000	27.8900	29.5900	-3.079%	145,985	+50.828%
2026-08-19	32.4000	32.4600	28.7500	30.5300	-3.202%	291,104	+46.184%
2026-08-18	35.4150	36.0100	30.2800	31.5400	-19.858%	478,852	+41.503%
2026-08-17	41.9250	43.2550	38.1200	39.3550	+2.018%	269,892	+13.404%
2026-08-14	38.8400	44.9200	37.7750	38.5766	-6.094%	188,672	+15.692%
2026-08-13	41.1000	46.7000	40.0000	41.0800	+0.391%	257,844	+8.642%
2026-08-12	40.6000	44.7550	39.2100	40.9200	+23.476%	262,932	+9.066%
2026-08-11	33.9600	35.1100	32.8236	33.1400	+0.809%	100,105	+34.671%
2026-08-10	36.2400	36.2400	32.6700	32.8740	-8.148%	158,790	+35.761%
2026-08-07	43.1200	43.1200	33.3300	35.7900	-7.944%	367,182	+24.700%
2026-08-06	36.6900	46.0400	35.1600	38.8784	-5.044%	262,193	+14.794%
2026-08-05	37.4600	43.4000	37.4600	40.9436	+5.118%	272,434	+9.004%
2026-08-04	37.6900	41.6000	35.9300	38.9500	+8.829%	525,894	+14.583%
2026-08-03	29.0300	37.6000	27.7300	35.7900	+11.844%	493,049	+24.700%
2026-07-31	39.9900	41.0000	31.7588	32.0000	-0.744%	945,789	+39.469%
2026-07-30	26.3000	34.4000	26.3000	32.2400	+51.433%	1,411,496	+38.431%
2026-07-29	26.2900	26.8500	19.4800	21.2900	-3.271%	1,629,311	+109.629%
2026-07-28	24.6300	24.6600	19.2100	22.0100	-22.961%	1,026,526	+102.771%
2026-07-27	28.9500	31.1700	25.0000	28.5700	+3.853%	426,149	+56.213%
2026-07-24	37.7050	37.7050	26.8307	27.5100	-29.725%	245,548	+62.232%
2026-07-23	37.8500	43.5400	37.8500	39.1461	-2.008%	194,821	+14.009%
2026-07-22	38.9100	43.8800	38.9100	39.9481	-6.159%	128,417	+11.720%
2026-07-21	37.9900	43.8400	36.8800	42.5700	+28.610%	324,794	+4.839%
2026-07-20	39.3600	41.0500	32.3400	33.1000	-15.085%	322,024	+34.834%
2026-07-17	34.2300	42.5425	32.4300	38.9803	+5.795%	253,762	+14.494%
2026-07-16	45.0600	45.7550	35.9200	36.8450	-26.691%	210,348	+21.129%
2026-07-15	52.4500	52.4600	40.9000	50.2600	-3.346%	203,049	-11.202%
2026-07-14	52.2700	55.6700	48.4900	52.0000	+8.636%	175,914	-14.173%
2026-07-13	47.3700	53.6800	46.4100	47.8662	-9.703%	156,936	-6.761%
2026-07-10	56.5300	56.5300	46.2800	53.0100	-9.323%	341,158	-15.808%
2026-07-09	67.0000	67.0000	57.1000	58.4600	+2.131%	210,312	-23.657%
2026-07-08	61.4000	64.9599	48.6155	57.2400	-11.844%	462,586	-22.030%
2026-07-07	70.0000	75.6000	61.3900	64.9300	-17.096%	310,035	-31.264%
2026-07-06	72.0000	83.0000	70.0000	78.3198	+18.076%	125,131	-43.016%
2026-07-02	80.7100	86.1199	59.6501	66.3300	-13.105%	208,567	-32.715%
2026-07-01	78.4400	93.5800	75.1000	76.3339	-8.713%	182,887	-41.533%
2026-06-30	72.2200	86.7500	72.2200	83.6200	+19.015%	256,390	-46.628%
2026-06-29	68.3900	73.9999	63.5100	70.2600	+14.703%	149,502	-36.479%
2026-06-26	85.0000	85.0700	56.9800	61.2538	-34.571%	274,740	-27.139%
2026-06-25	118.5700	119.9900	88.0000	93.6191	-9.777%	88,122	-52.328%
2026-06-24	105.8900	117.0000	98.3700	103.7643	+1.174%	74,521	-56.989%
2026-06-23	92.9100	107.4400	90.1650	102.5600	-13.663%	85,435	-56.484%
2026-06-22	108.7500	121.2500	108.7500	118.7900	+10.533%	89,531	-62.429%
2026-06-18	90.6900	108.0000	90.0000	107.4699	+30.101%	148,092	-58.472%
2026-06-17	82.2800	88.3700	80.1700	82.6047	+2.367%	71,043	-45.972%
2026-06-16	76.5200	89.4000	76.4700	80.6947	+5.497%	117,934	-44.693%
2026-06-15	76.2500	79.7600	74.5600	76.4903	+10.574%	85,861	-41.653%
2026-06-12	63.0300	73.3700	63.0300	69.1756	+9.524%	92,444	-35.483%
2026-06-11	60.0400	65.0300	56.1400	63.1600	+11.033%	111,690	-29.338%
2026-06-10	63.0600	69.0700	54.3800	56.8840	-18.737%	87,590	-21.542%
2026-06-09	71.5700	81.0900	61.0000	70.0000	+4.696%	156,486	-36.243%
2026-06-08	70.8100	70.8100	65.0800	66.8600	-7.703%	92,380	-33.249%
2026-06-05	81.9800	82.0000	65.6450	72.4400	-19.061%	88,751	-38.390%
2026-06-04	80.8700	92.0399	78.5100	89.5000	+1.531%	79,296	-50.134%
2026-06-03	93.9100	93.9100	85.0000	88.1500	-9.376%	66,890	-49.370%
2026-06-02	85.7200	98.6000	84.3000	97.2700	+20.682%	153,876	-54.117%
2026-06-01	80.7500	88.7500	78.6900	80.6000	-7.706%	102,035	-44.628%
2026-05-29	84.3400	88.0120	77.1300	87.3300	-4.201%	113,079	-48.895%
2026-05-28	93.8200	100.2100	88.7900	91.1600	-2.265%	80,970	-51.042%
2026-05-27	98.7900	98.9499	88.5000	93.2726	-5.124%	58,366	-52.151%
2026-05-26	107.7100	108.1200	97.5000	98.3100	-0.313%	116,039	-54.603%
2026-05-22	110.9700	111.5800	98.0200	98.6182	-3.450%	148,431	-54.745%
2026-05-21	89.7000	108.8800	89.7000	102.1422	+17.837%	169,233	-56.306%
2026-05-20	80.3500	92.3800	76.4500	86.6811	+16.226%	159,670	-48.512%
2026-05-19	68.4500	78.7700	63.8900	74.5800	+1.447%	120,109	-40.158%
2026-05-18	85.2900	85.2900	67.8000	73.5160	-13.621%	94,108	-39.292%
2026-05-15	90.0000	92.3700	83.8900	85.1089	-16.870%	81,616	-47.561%
2026-05-14	94.2700	106.1400	90.0000	102.3800	+8.167%	133,040	-56.408%
2026-05-13	91.6400	98.5290	82.1700	94.6500	+7.606%	84,510	-52.847%
2026-05-12	85.4700	92.9200	77.8600	87.9600	-3.984%	59,419	-49.261%
2026-05-11	80.1700	97.2051	80.1700	91.6100	+19.027%	131,578	-51.283%
2026-05-08	83.9100	84.9909	70.0000	76.9656	+1.661%	159,389	-42.013%
2026-05-07	90.7400	90.7400	74.0900	75.7079	-18.277%	86,776	-41.050%
2026-05-06	102.5400	102.5400	90.6600	92.6400	-6.695%	64,621	-51.824%
2026-05-05	99.4500	101.6752	94.1200	99.2871	+4.495%	63,942	-55.050%
2026-05-04	100.1600	103.4000	88.0000	95.0160	-1.924%	64,300	-53.029%
2026-05-01	92.8800	96.8800	86.5100	96.8800	+6.175%	72,746	-53.933%
2026-04-30	100.7800	100.7800	77.4701	91.2455	-4.495%	121,299	-51.088%
2026-04-29	90.1800	96.2300	84.0698	95.5400	+51.819%	155,333	-53.287%
2026-04-28	63.4700	69.2000	56.0150	62.9300	-5.313%	81,813	-29.080%
2026-04-27	64.6600	68.8200	61.5300	66.4614	+2.812%	58,870	-32.848%
2026-04-24	69.8700	70.0250	64.6439	64.6439	-5.603%	51,543	-30.960%
2026-04-23	64.3100	70.1042	64.0100	68.4806	+7.414%	61,240	-34.828%
2026-04-22	63.6900	66.7400	62.1100	63.7538	+7.881%	52,421	-29.996%
2026-04-21	59.5000	66.0500	59.0900	59.0964	+2.354%	106,545	-24.479%
2026-04-20	53.8100	58.9599	50.1500	57.7373	+10.417%	74,848	-22.702%
2026-04-17	57.0100	57.0100	49.1000	52.2901	-1.993%	65,943	-14.649%
2026-04-16	55.0900	55.1700	49.6923	53.3534	-3.620%	27,244	-16.350%
2026-04-15	58.9900	64.2200	54.3800	55.3576	-4.766%	69,893	-19.379%
2026-04-14	51.5000	58.6400	49.2400	58.1281	+46.345%	115,804	-23.221%
2026-04-13	34.2000	39.7800	34.2000	39.7200	+13.456%	65,437	+12.362%
2026-04-10	34.2700	37.0000	33.3500	35.0091	+7.766%	35,322	+27.481%
2026-04-09	28.1900	33.7261	28.1900	32.4861	+17.696%	83,489	+37.382%
2026-04-08	28.9000	31.2000	27.1300	27.6018	+15.753%	49,749	+61.692%
2026-04-07	23.4100	24.9100	22.4300	23.8454	+1.880%	51,259	+87.164%
2026-04-06	25.0170	25.0170	23.4053	23.4053	-1.160%	5,034	+90.683%
2026-04-02	19.3800	24.2800	19.3800	23.6799	+3.980%	29,201	+88.472%
2026-04-01	24.3000	25.7700	22.7000	22.7736	-3.715%	25,546	+95.973%
2026-03-31	20.0750	23.7000	19.7000	23.6522	+25.903%	66,642	+88.693%
2026-03-30	23.5900	23.5900	17.7700	18.7861	-20.898%	37,843	+137.569%
2026-03-27	22.9300	24.2000	22.4500	23.7491	+0.131%	27,934	+87.923%
2026-03-26	28.2900	29.5400	23.1001	23.7180	-22.091%	65,919	+88.169%
2026-03-25	28.9000	31.5600	28.8700	30.4432	+5.462%	25,528	+46.601%
2026-03-24	27.0000	29.2400	25.5700	28.8664	+5.735%	46,909	+54.609%
2026-03-23	32.0500	33.5115	27.1000	27.3008	-10.594%	104,813	+63.475%
2026-03-20	39.0000	39.4400	29.7800	30.5357	-20.770%	82,770	+46.157%
2026-03-19	31.8700	38.8197	30.7015	38.5404	+12.801%	72,629	+15.801%
2026-03-18	35.2600	37.2000	34.0100	34.1666	-4.011%	55,405	+30.625%
2026-03-17	32.9900	36.0399	32.7350	35.5944	+7.506%	68,423	+25.385%
2026-03-16	36.2500	36.5000	31.3101	33.1092	-0.511%	87,019	+34.796%
2026-03-13	36.6400	37.0000	32.1200	33.2791	-3.706%	70,588	+34.108%
2026-03-12	34.3400	38.2200	33.9300	34.5600	-2.235%	80,095	+29.138%
2026-03-11	35.0000	37.3500	34.4500	35.3500	+6.992%	38,738	+26.252%
2026-03-10	33.0000	35.3800	32.6100	33.0400	+1.881%	50,831	+35.079%
2026-03-09	25.7100	32.9900	25.2200	32.4300	+24.055%	53,777	+37.619%
2026-03-06	33.5400	35.1000	25.5900	26.1417	-30.168%	97,454	+70.723%
2026-03-05	36.8166	40.1056	33.8200	37.4350	-6.107%	64,873	+19.220%
2026-03-04	36.0000	39.9700	33.6800	39.8700	+14.899%	47,357	+11.939%
2026-03-03	35.4700	37.0100	32.3738	34.7000	-15.242%	79,242	+28.617%
2026-03-02	35.5400	41.6600	33.5000	40.9400	+12.909%	62,343	+9.013%
2026-02-27	39.5000	41.7800	34.7864	36.2592	-15.519%	52,234	+23.086%
2026-02-26	45.0300	45.0300	38.2600	42.9200	-6.878%	55,796	+3.984%
2026-02-25	44.4000	49.0900	43.0000	46.0900	+10.026%	55,114	-3.168%
2026-02-24	37.0200	45.0400	36.6250	41.8900	+7.136%	62,834	+6.541%
2026-02-23	33.1300	39.3000	32.8200	39.1000	+17.594%	48,018	+14.143%
2026-02-20	37.6500	37.8100	31.6800	33.2500	-14.127%	52,006	+34.226%
2026-02-19	36.6900	39.1600	34.8500	38.7200	+1.601%	31,657	+15.263%
2026-02-18	32.9200	38.3900	32.9200	38.1100	+16.366%	51,678	+17.108%
2026-02-17	28.2700	32.8000	26.9350	32.7500	+7.553%	39,112	+36.275%
2026-02-13	27.7000	32.3300	26.4600	30.4500	+1.897%	123,444	+46.568%
2026-02-12	38.0500	38.6700	29.0000	29.8831	-22.119%	154,653	+49.349%
2026-02-11	37.7100	40.4200	29.9650	38.3700	+9.553%	61,625	+16.315%
2026-02-10	37.9100	39.3300	32.6300	35.0243	-9.615%	22,934	+27.426%
2026-02-09	34.2500	38.7500	32.0000	38.7500	+17.460%	35,999	+15.174%
2026-02-06	37.5100	37.5100	29.0000	32.9900	+11.265%	68,110	+35.283%
2026-02-05	31.5110	35.1599	28.0000	29.6500	-14.776%	37,513	+50.523%
2026-02-04	47.2200	47.2200	28.0300	34.7908	-25.636%	43,321	+28.281%
2026-02-03	44.9000	50.6050	42.2700	46.7845	+16.407%	36,127	-4.605%
2026-02-02	38.1500	41.5887	36.4600	40.1904	+4.635%	19,501	+11.046%
2026-01-30	39.4900	43.0100	35.9050	38.4100	-5.750%	21,321	+16.194%
2026-01-29	43.6300	45.2500	36.4450	40.7532	-10.794%	45,508	+9.513%
2026-01-28	41.7684	46.7742	41.7684	45.6845	+18.098%	51,378	-2.308%
2026-01-27	34.3400	39.6395	31.1700	38.6837	+18.500%	41,540	+15.372%
2026-01-26	34.7900	36.7500	32.2979	32.6445	-8.218%	14,370	+36.715%
2026-01-23	35.5300	36.9400	32.0100	35.5676	-1.163%	10,575	+25.479%
2026-01-22	40.6600	40.6600	34.4286	35.9862	-6.129%	13,107	+24.020%
2026-01-21	40.2700	41.0000	35.5600	38.3356	-1.250%	12,500	+16.419%
2026-01-20	35.5800	40.7450	35.3700	38.8209	+2.316%	23,608	+14.964%
2026-01-16	35.3000	38.2800	35.3000	37.9422	+14.357%	12,758	+17.626%
2026-01-15	32.9700	34.3500	31.6277	33.1788	+8.989%	11,665	+34.514%
2026-01-14	31.2500	31.9700	29.1600	30.4422	-9.375%	23,167	+46.606%
2026-01-13	34.1000	36.2900	31.8100	33.5914	+4.826%	15,441	+32.861%
2026-01-12	29.7000	32.5200	29.5766	32.0449	+3.804%	9,923	+39.273%
2026-01-09	26.1800	31.4782	26.0000	30.8705	+19.772%	25,655	+44.572%
2026-01-08	25.2100	27.6900	23.8400	25.7743	+26.208%	31,989	+73.157%
2026-01-07	19.9200	22.0000	19.6300	20.4221	+8.114%	7,992	+118.538%
2026-01-06	19.6500	19.6500	17.2500	18.8895	-0.563%	4,936	+136.269%
2026-01-05	18.9600	20.1100	18.1210	18.9965	+11.022%	31,150	+134.938%
2026-01-02	14.2900	17.2400	14.2900	17.1106	+26.607%	8,247	+160.832%
2025-12-31	13.6500	13.8700	13.2000	13.5147	-1.022%	1,135	+230.233%
2025-12-30	14.7700	14.7700	13.0500	13.6543	-2.401%	4,237	+226.857%
2025-12-29	13.5300	14.0600	13.5300	13.9902	-4.412%	5,561	+219.009%
2025-12-26	14.5417	15.0300	14.1900	14.6359	-4.166%	3,248	+204.935%
2025-12-24	15.0200	15.2721	14.9800	15.2721	+0.952%	1,238	+192.232%
2025-12-23	15.1000	15.3400	14.2300	15.1281	-1.102%	15,793	+195.014%
2025-12-22	15.9800	15.9800	14.6800	15.2967	+7.440%	19,985	+191.762%
2025-12-19	12.6786	14.9100	12.6786	14.2374	+21.483%	50,128	+213.470%
2025-12-18	12.7400	12.8700	11.7197	11.7197	+7.657%	7,662	+280.812%
2025-12-17	14.5800	14.9400	10.8861	10.8861	-23.920%	26,836	+309.972%
2025-12-16	13.2800	14.3087	13.2800	14.3087	0.000%	2,356	+211.908%

.dark-mode .Mh5k2M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mh5k2M{ color: #333333; background-color: white; border: 2px solid #333333; }BEGLeverage Shares 2x Long BE Daily ETFstock NASDAQ ETF

BEG
Leverage Shares 2x Long BE Daily ETF
stock NASDAQ ETF