Dark

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

At Close

Jun 18, 2026 3:59:30 PM EDT

107.11USD+29.830%(+24.61)146,197

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2026 9:02:30 AM EDT

89.92USD+8.994%(+7.42)3,300

After-hours

Jun 18, 2026 4:02:30 PM EDT

107.80USD+0.644%(+0.69)172

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	94.1800	107.1100	92.0700	107.1100	+29.666%	146,197	0.000%
2026-06-17	82.2800	88.3700	80.1700	82.6047	+2.367%	71,043	+29.666%
2026-06-16	76.5200	89.4000	76.4700	80.6947	+5.497%	117,934	+32.735%
2026-06-15	76.2500	79.7600	74.5600	76.4903	+10.574%	85,861	+40.031%
2026-06-12	63.0300	73.3700	63.0300	69.1756	+9.524%	92,444	+54.838%
2026-06-11	60.0400	65.0300	56.1400	63.1600	+11.033%	111,690	+69.585%
2026-06-10	63.0600	69.0700	54.3800	56.8840	-18.737%	87,590	+88.295%
2026-06-09	71.5700	81.0900	61.0000	70.0000	+4.696%	156,486	+53.014%
2026-06-08	70.8100	70.8100	65.0800	66.8600	-7.703%	92,380	+60.200%
2026-06-05	81.9800	82.0000	65.6450	72.4400	-19.061%	88,751	+47.860%
2026-06-04	80.8700	92.0399	78.5100	89.5000	+1.531%	79,296	+19.676%
2026-06-03	93.9100	93.9100	85.0000	88.1500	-9.376%	66,890	+21.509%
2026-06-02	85.7200	98.6000	84.3000	97.2700	+20.682%	153,876	+10.116%
2026-06-01	80.7500	88.7500	78.6900	80.6000	-7.706%	102,035	+32.891%
2026-05-29	84.3400	88.0120	77.1300	87.3300	-4.201%	113,079	+22.650%
2026-05-28	93.8200	100.2100	88.7900	91.1600	-2.265%	80,970	+17.497%
2026-05-27	98.7900	98.9499	88.5000	93.2726	-5.124%	58,366	+14.835%
2026-05-26	107.7100	108.1200	97.5000	98.3100	-0.313%	116,039	+8.951%
2026-05-22	110.9700	111.5800	98.0200	98.6182	-3.450%	148,431	+8.611%
2026-05-21	89.7000	108.8800	89.7000	102.1422	+17.837%	169,233	+4.864%
2026-05-20	80.3500	92.3800	76.4500	86.6811	+16.226%	159,670	+23.568%
2026-05-19	68.4500	78.7700	63.8900	74.5800	+1.447%	120,109	+43.618%
2026-05-18	85.2900	85.2900	67.8000	73.5160	-13.621%	94,108	+45.696%
2026-05-15	90.0000	92.3700	83.8900	85.1089	-16.870%	81,616	+25.851%
2026-05-14	94.2700	106.1400	90.0000	102.3800	+8.167%	133,040	+4.620%
2026-05-13	91.6400	98.5290	82.1700	94.6500	+7.606%	84,510	+13.164%
2026-05-12	85.4700	92.9200	77.8600	87.9600	-3.984%	59,419	+21.771%
2026-05-11	80.1700	97.2051	80.1700	91.6100	+19.027%	131,578	+16.920%
2026-05-08	83.9100	84.9909	70.0000	76.9656	+1.661%	159,389	+39.166%
2026-05-07	90.7400	90.7400	74.0900	75.7079	-18.277%	86,776	+41.478%
2026-05-06	102.5400	102.5400	90.6600	92.6400	-6.695%	64,621	+15.620%
2026-05-05	99.4500	101.6752	94.1200	99.2871	+4.495%	63,942	+7.879%
2026-05-04	100.1600	103.4000	88.0000	95.0160	-1.924%	64,300	+12.728%
2026-05-01	92.8800	96.8800	86.5100	96.8800	+6.175%	72,746	+10.559%
2026-04-30	100.7800	100.7800	77.4701	91.2455	-4.495%	121,299	+17.387%
2026-04-29	90.1800	96.2300	84.0698	95.5400	+51.819%	155,333	+12.110%
2026-04-28	63.4700	69.2000	56.0150	62.9300	-5.313%	81,813	+70.205%
2026-04-27	64.6600	68.8200	61.5300	66.4614	+2.812%	58,870	+61.161%
2026-04-24	69.8700	70.0250	64.6439	64.6439	-5.603%	51,543	+65.692%
2026-04-23	64.3100	70.1042	64.0100	68.4806	+7.414%	61,240	+56.409%
2026-04-22	63.6900	66.7400	62.1100	63.7538	+7.881%	52,421	+68.006%
2026-04-21	59.5000	66.0500	59.0900	59.0964	+2.354%	106,545	+81.246%
2026-04-20	53.8100	58.9599	50.1500	57.7373	+10.417%	74,848	+85.513%
2026-04-17	57.0100	57.0100	49.1000	52.2901	-1.993%	65,943	+104.838%
2026-04-16	55.0900	55.1700	49.6923	53.3534	-3.620%	27,244	+100.756%
2026-04-15	58.9900	64.2200	54.3800	55.3576	-4.766%	69,893	+93.487%
2026-04-14	51.5000	58.6400	49.2400	58.1281	+46.345%	115,804	+84.265%
2026-04-13	34.2000	39.7800	34.2000	39.7200	+13.456%	65,437	+169.663%
2026-04-10	34.2700	37.0000	33.3500	35.0091	+7.766%	35,322	+205.949%
2026-04-09	28.1900	33.7261	28.1900	32.4861	+17.696%	83,489	+229.710%
2026-04-08	28.9000	31.2000	27.1300	27.6018	+15.753%	49,749	+288.054%
2026-04-07	23.4100	24.9100	22.4300	23.8454	+1.880%	51,259	+349.185%
2026-04-06	25.0170	25.0170	23.4053	23.4053	-1.160%	5,034	+357.631%
2026-04-02	19.3800	24.2800	19.3800	23.6799	+3.980%	29,201	+352.325%
2026-04-01	24.3000	25.7700	22.7000	22.7736	-3.715%	25,546	+370.325%
2026-03-31	20.0750	23.7000	19.7000	23.6522	+25.903%	66,642	+352.854%
2026-03-30	23.5900	23.5900	17.7700	18.7861	-20.898%	37,843	+470.156%
2026-03-27	22.9300	24.2000	22.4500	23.7491	+0.131%	27,934	+351.007%
2026-03-26	28.2900	29.5400	23.1001	23.7180	-22.091%	65,919	+351.598%
2026-03-25	28.9000	31.5600	28.8700	30.4432	+5.462%	25,528	+251.836%
2026-03-24	27.0000	29.2400	25.5700	28.8664	+5.735%	46,909	+271.054%
2026-03-23	32.0500	33.5115	27.1000	27.3008	-10.594%	104,813	+292.333%
2026-03-20	39.0000	39.4400	29.7800	30.5357	-20.770%	82,770	+250.770%
2026-03-19	31.8700	38.8197	30.7015	38.5404	+12.801%	72,629	+177.916%
2026-03-18	35.2600	37.2000	34.0100	34.1666	-4.011%	55,405	+213.493%
2026-03-17	32.9900	36.0399	32.7350	35.5944	+7.506%	68,423	+200.918%
2026-03-16	36.2500	36.5000	31.3101	33.1092	-0.511%	87,019	+223.505%
2026-03-13	36.6400	37.0000	32.1200	33.2791	-3.706%	70,588	+221.854%
2026-03-12	34.3400	38.2200	33.9300	34.5600	-2.235%	80,095	+209.925%
2026-03-11	35.0000	37.3500	34.4500	35.3500	+6.992%	38,738	+202.999%
2026-03-10	33.0000	35.3800	32.6100	33.0400	+1.881%	50,831	+224.183%
2026-03-09	25.7100	32.9900	25.2200	32.4300	+24.055%	53,777	+230.281%
2026-03-06	33.5400	35.1000	25.5900	26.1417	-30.168%	97,454	+309.729%
2026-03-05	36.8166	40.1056	33.8200	37.4350	-6.107%	64,873	+186.123%
2026-03-04	36.0000	39.9700	33.6800	39.8700	+14.899%	47,357	+168.648%
2026-03-03	35.4700	37.0100	32.3738	34.7000	-15.242%	79,242	+208.674%
2026-03-02	35.5400	41.6600	33.5000	40.9400	+12.909%	62,343	+161.627%
2026-02-27	39.5000	41.7800	34.7864	36.2592	-15.519%	52,234	+195.401%
2026-02-26	45.0300	45.0300	38.2600	42.9200	-6.878%	55,796	+149.557%
2026-02-25	44.4000	49.0900	43.0000	46.0900	+10.026%	55,114	+132.393%
2026-02-24	37.0200	45.0400	36.6250	41.8900	+7.136%	62,834	+155.693%
2026-02-23	33.1300	39.3000	32.8200	39.1000	+17.594%	48,018	+173.939%
2026-02-20	37.6500	37.8100	31.6800	33.2500	-14.127%	52,006	+222.135%
2026-02-19	36.6900	39.1600	34.8500	38.7200	+1.601%	31,657	+176.627%
2026-02-18	32.9200	38.3900	32.9200	38.1100	+16.366%	51,678	+181.055%
2026-02-17	28.2700	32.8000	26.9350	32.7500	+7.553%	39,112	+227.053%
2026-02-13	27.7000	32.3300	26.4600	30.4500	+1.897%	123,444	+251.757%
2026-02-12	38.0500	38.6700	29.0000	29.8831	-22.119%	154,653	+258.430%
2026-02-11	37.7100	40.4200	29.9650	38.3700	+9.553%	61,625	+179.150%
2026-02-10	37.9100	39.3300	32.6300	35.0243	-9.615%	22,934	+205.816%
2026-02-09	34.2500	38.7500	32.0000	38.7500	+17.460%	35,999	+176.413%
2026-02-06	37.5100	37.5100	29.0000	32.9900	+11.265%	68,110	+224.674%
2026-02-05	31.5110	35.1599	28.0000	29.6500	-14.776%	37,513	+261.248%
2026-02-04	47.2200	47.2200	28.0300	34.7908	-25.636%	43,321	+207.869%
2026-02-03	44.9000	50.6050	42.2700	46.7845	+16.407%	36,127	+128.943%
2026-02-02	38.1500	41.5887	36.4600	40.1904	+4.635%	19,501	+166.506%
2026-01-30	39.4900	43.0100	35.9050	38.4100	-5.750%	21,321	+178.860%
2026-01-29	43.6300	45.2500	36.4450	40.7532	-10.794%	45,508	+162.826%
2026-01-28	41.7684	46.7742	41.7684	45.6845	+18.098%	51,378	+134.456%
2026-01-27	34.3400	39.6395	31.1700	38.6837	+18.500%	41,540	+176.887%
2026-01-26	34.7900	36.7500	32.2979	32.6445	-8.218%	14,370	+228.110%
2026-01-23	35.5300	36.9400	32.0100	35.5676	-1.163%	10,575	+201.145%
2026-01-22	40.6600	40.6600	34.4286	35.9862	-6.129%	13,107	+197.642%
2026-01-21	40.2700	41.0000	35.5600	38.3356	-1.250%	12,500	+179.401%
2026-01-20	35.5800	40.7450	35.3700	38.8209	+2.316%	23,608	+175.908%
2026-01-16	35.3000	38.2800	35.3000	37.9422	+14.357%	12,758	+182.298%
2026-01-15	32.9700	34.3500	31.6277	33.1788	+8.989%	11,665	+222.827%
2026-01-14	31.2500	31.9700	29.1600	30.4422	-9.375%	23,167	+251.847%
2026-01-13	34.1000	36.2900	31.8100	33.5914	+4.826%	15,441	+218.861%
2026-01-12	29.7000	32.5200	29.5766	32.0449	+3.804%	9,923	+234.250%
2026-01-09	26.1800	31.4782	26.0000	30.8705	+19.772%	25,655	+246.966%
2026-01-08	25.2100	27.6900	23.8400	25.7743	+26.208%	31,989	+315.569%
2026-01-07	19.9200	22.0000	19.6300	20.4221	+8.114%	7,992	+424.481%
2026-01-06	19.6500	19.6500	17.2500	18.8895	-0.563%	4,936	+467.035%
2026-01-05	18.9600	20.1100	18.1210	18.9965	+11.022%	31,150	+463.841%
2026-01-02	14.2900	17.2400	14.2900	17.1106	+26.607%	8,247	+525.986%
2025-12-31	13.6500	13.8700	13.2000	13.5147	-1.022%	1,135	+692.544%
2025-12-30	14.7700	14.7700	13.0500	13.6543	-2.401%	4,237	+684.442%
2025-12-29	13.5300	14.0600	13.5300	13.9902	-4.412%	5,561	+665.607%
2025-12-26	14.5417	15.0300	14.1900	14.6359	-4.166%	3,248	+631.831%
2025-12-24	15.0200	15.2721	14.9800	15.2721	+0.952%	1,238	+601.344%
2025-12-23	15.1000	15.3400	14.2300	15.1281	-1.102%	15,793	+608.020%
2025-12-22	15.9800	15.9800	14.6800	15.2967	+7.440%	19,985	+600.216%
2025-12-19	12.6786	14.9100	12.6786	14.2374	+21.483%	50,128	+652.314%
2025-12-18	12.7400	12.8700	11.7197	11.7197	+7.657%	7,662	+813.931%
2025-12-17	14.5800	14.9400	10.8861	10.8861	-23.920%	26,836	+883.915%
2025-12-16	13.2800	14.3087	13.2800	14.3087	0.000%	2,356	+648.566%

.dark-mode .LWrll6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LWrll6{ 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