Dark

BLSG
Leverage Shares 2X Long BLSH Daily ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

1.42USD-4.068%(-0.06)154,447

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:07:30 AM EDT

1.44USD+2.128%(+0.03)0

After-hours

Jul 30, 2026 4:58:30 PM EDT

1.47USD-0.339%(-0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.4500	1.450000	1.260000	1.4175	-5.500%	154,634	0.000%
2026-07-30	1.4200	1.520000	1.409900	1.5000	+6.906%	83,141	-5.500%
2026-07-29	1.5000	1.540000	1.400000	1.4031	-8.048%	85,369	+1.026%
2026-07-28	1.4700	1.550000	1.420400	1.5259	-0.716%	101,052	-7.104%
2026-07-27	1.7000	1.730000	1.489000	1.5369	-10.123%	422,112	-7.769%
2026-07-24	1.7650	1.799900	1.670000	1.7100	-2.979%	15,417	-17.105%
2026-07-23	1.6300	1.770000	1.590000	1.7625	+5.186%	157,569	-19.574%
2026-07-22	1.8300	1.880000	1.655000	1.6756	-8.920%	237,580	-15.403%
2026-07-21	1.6750	1.839900	1.675000	1.8397	+17.975%	448,907	-22.949%
2026-07-20	1.5000	1.630000	1.461300	1.5594	+2.242%	139,996	-9.100%
2026-07-17	1.5500	1.630000	1.510000	1.5252	-7.915%	87,429	-7.061%
2026-07-16	1.8650	1.865000	1.655000	1.6563	-13.694%	38,460	-14.418%
2026-07-15	1.9100	2.000000	1.832141	1.9191	+1.027%	56,163	-26.137%
2026-07-14	1.6900	1.949900	1.690000	1.8996	+18.274%	101,250	-25.379%
2026-07-13	1.8000	1.864000	1.565000	1.6061	-11.753%	70,459	-11.743%
2026-07-10	1.9700	2.010000	1.810000	1.8200	-4.211%	48,043	-22.115%
2026-07-09	1.9500	1.950000	1.850300	1.9000	-6.154%	38,158	-25.395%
2026-07-08	1.9218	2.024600	1.921800	2.0246	-1.757%	110,772	-29.986%
2026-07-07	2.2000	2.230000	2.060000	2.0608	-6.357%	80,229	-31.216%
2026-07-06	1.9500	2.250000	1.950000	2.2007	+7.877%	125,958	-35.589%
2026-07-02	2.1200	2.270000	2.020100	2.0400	+2.513%	109,219	-30.515%
2026-07-01	1.7600	2.020000	1.760000	1.9900	+16.198%	127,760	-28.769%
2026-06-30	1.7600	1.760000	1.575400	1.7126	-3.770%	61,239	-17.231%
2026-06-29	1.7400	1.790000	1.620000	1.7797	+4.651%	72,564	-20.352%
2026-06-26	1.5900	1.710000	1.578600	1.7006	+12.318%	63,897	-16.647%
2026-06-25	1.8000	1.800000	1.510000	1.5141	-13.972%	52,378	-6.380%
2026-06-24	1.9500	1.953900	1.727200	1.7600	-11.673%	100,692	-19.460%
2026-06-23	2.0000	2.132149	1.975500	1.9926	-0.370%	86,844	-28.862%
2026-06-22	1.8300	2.019900	1.830000	2.0000	+8.696%	123,395	-29.125%
2026-06-18	1.8400	1.960400	1.770000	1.8400	+1.205%	163,392	-22.962%
2026-06-17	2.0875	2.270000	1.810000	1.8181	-16.601%	211,488	-22.034%
2026-06-16	2.6200	2.620000	2.140000	2.1800	-17.860%	267,778	-34.977%
2026-06-15	2.7300	2.850000	2.654000	2.6540	+9.358%	120,585	-46.590%
2026-06-12	2.4700	2.480000	2.310100	2.4269	-1.745%	91,711	-41.592%
2026-06-11	2.2400	2.510000	2.240000	2.4700	+10.037%	89,707	-42.611%
2026-06-10	2.4300	2.520000	2.235000	2.2447	-6.182%	48,970	-36.851%
2026-06-09	2.3900	2.510000	2.240000	2.3926	-1.943%	110,838	-40.755%
2026-06-08	2.5000	2.620000	2.380000	2.4400	+1.245%	62,741	-41.906%
2026-06-05	2.7800	2.780000	2.385000	2.4100	-17.491%	159,384	-41.183%
2026-06-04	2.7600	3.040000	2.760000	2.9209	+9.397%	205,644	-51.470%
2026-06-03	3.2000	3.200000	2.660000	2.6700	-15.773%	133,138	-46.910%
2026-06-02	3.3600	3.360000	3.100000	3.1700	-10.198%	203,262	-55.284%
2026-06-01	3.9200	3.920000	3.440100	3.5300	-14.993%	232,788	-59.844%
2026-05-29	4.3900	4.510100	4.070100	4.1526	-5.965%	91,463	-65.865%
2026-05-28	4.0300	4.430000	3.800000	4.4160	+9.256%	106,484	-67.901%
2026-05-27	4.0500	4.200000	3.980000	4.0419	-2.280%	71,849	-64.930%
2026-05-26	4.2900	4.470000	4.040000	4.1362	-3.009%	108,263	-65.729%
2026-05-22	4.4200	4.650000	4.250000	4.2645	-3.916%	121,568	-66.760%
2026-05-21	4.4800	4.570000	4.330000	4.4383	-5.433%	66,738	-68.062%
2026-05-20	4.5300	4.900000	4.350100	4.6933	+3.605%	58,858	-69.797%
2026-05-19	4.3900	4.830000	4.365000	4.5300	+3.439%	124,586	-68.709%
2026-05-18	4.2400	4.500000	4.105000	4.3794	-0.561%	41,910	-67.633%
2026-05-15	5.0400	5.150000	4.370000	4.4041	-18.920%	46,460	-67.814%
2026-05-14	5.0200	6.230000	4.580000	5.4318	-11.341%	144,903	-73.904%
2026-05-13	6.1600	6.310000	5.790000	6.1266	-4.278%	13,533	-76.863%
2026-05-12	6.6700	6.670000	6.010000	6.4004	-5.459%	22,771	-77.853%
2026-05-11	6.6300	7.100000	6.105900	6.7700	+2.125%	44,019	-79.062%
2026-05-08	6.0900	6.640000	5.711000	6.6291	+10.023%	72,039	-78.617%
2026-05-07	6.8450	6.865000	6.010000	6.0252	-13.678%	16,921	-76.474%
2026-05-06	7.4300	7.430000	5.940000	6.9799	-5.035%	97,164	-79.692%
2026-05-05	6.4700	8.389000	6.470000	7.3500	+23.122%	215,156	-80.714%
2026-05-04	5.8000	6.115000	5.740000	5.9697	+7.766%	23,166	-76.255%
2026-05-01	5.3400	5.539500	5.300000	5.5395	+7.149%	4,733	-74.411%
2026-04-30	5.0300	5.240000	4.910000	5.1699	+6.862%	4,625	-72.582%
2026-04-29	5.2100	5.279700	4.835000	4.8379	-16.256%	7,325	-70.700%
2026-04-28	5.6100	5.940000	5.476000	5.7770	+4.796%	7,119	-75.463%
2026-04-27	5.8600	5.860000	5.480000	5.5126	-5.989%	4,099	-74.286%
2026-04-24	6.7600	6.760000	5.650000	5.8638	-11.483%	20,843	-75.826%
2026-04-23	6.5600	6.879900	6.290000	6.6245	-4.267%	23,839	-78.602%
2026-04-22	6.3500	6.930000	6.350000	6.9198	+7.312%	28,764	-79.515%
2026-04-21	6.8000	6.960000	6.448300	6.4483	-6.559%	10,942	-78.017%
2026-04-20	6.8150	6.930000	6.490000	6.9009	-1.201%	6,391	-79.459%
2026-04-17	6.5000	7.160000	6.500000	6.9848	+10.317%	30,260	-79.706%
2026-04-16	6.8100	6.810000	5.980000	6.3316	-1.501%	10,314	-77.612%
2026-04-15	5.9900	6.460000	5.880000	6.4281	+4.602%	31,458	-77.948%
2026-04-14	6.1700	6.200000	5.950000	6.1453	+8.241%	21,551	-76.934%
2026-04-13	4.8800	5.780000	4.880000	5.6774	+14.551%	18,936	-75.033%
2026-04-10	4.8400	5.134200	4.840000	4.9562	+1.219%	41,667	-71.399%
2026-04-09	5.0100	5.250000	4.821500	4.8965	-13.050%	17,721	-71.051%
2026-04-08	5.9489	5.948900	5.560000	5.6314	+5.213%	22,878	-74.829%
2026-04-07	5.1600	5.380000	4.987900	5.3524	+1.410%	19,302	-73.517%
2026-04-06	5.1950	5.310000	5.190000	5.2780	+5.984%	29,385	-73.143%
2026-04-02	4.2800	4.980000	4.280000	4.9800	+6.263%	21,116	-71.536%
2026-04-01	5.0116	5.100000	4.660000	4.6865	-4.073%	25,949	-69.754%
2026-03-31	4.4700	4.885500	4.458000	4.8855	+16.321%	16,137	-70.986%
2026-03-30	4.5650	4.565000	4.195000	4.2000	-7.129%	6,037	-66.250%
2026-03-27	4.8800	4.880000	4.467200	4.5224	-10.448%	28,042	-68.656%
2026-03-26	5.3100	5.340000	5.020000	5.0500	-6.784%	43,615	-71.931%
2026-03-25	5.6900	5.900000	5.380000	5.4175	+1.642%	58,460	-73.835%
2026-03-24	6.0500	6.050000	5.130000	5.3300	-12.687%	70,796	-73.405%
2026-03-23	5.5100	6.160000	5.290000	6.1045	+8.044%	147,096	-76.779%
2026-03-20	5.9550	5.955000	5.520000	5.6500	-7.775%	28,967	-74.912%
2026-03-19	5.6500	6.190000	5.600000	6.1263	+7.639%	14,489	-76.862%
2026-03-18	5.9500	6.030000	5.691500	5.6915	-9.515%	46,934	-75.094%
2026-03-17	6.2100	6.400000	6.030000	6.2900	+2.568%	216,331	-77.464%
2026-03-16	5.6400	6.219900	5.520000	6.1325	+16.166%	95,624	-76.885%
2026-03-13	5.6450	5.650000	5.260000	5.2791	+1.815%	22,625	-73.149%
2026-03-12	5.2971	5.360000	5.090000	5.1850	-5.662%	21,575	-72.662%
2026-03-11	5.4000	5.680000	5.390600	5.4962	+3.118%	18,667	-74.209%
2026-03-10	5.1900	5.460000	5.076000	5.3300	+3.463%	9,611	-73.405%
2026-03-09	5.0387	5.160000	4.895000	5.1516	+5.830%	13,654	-72.484%
2026-03-06	4.7100	4.900000	4.710000	4.8678	+0.268%	8,197	-70.880%
2026-03-05	5.3100	5.320000	4.720000	4.8548	-10.123%	22,941	-70.802%
2026-03-04	4.6300	5.550000	4.630000	5.4016	+21.428%	28,728	-73.758%
2026-03-03	4.3000	4.545500	4.100000	4.4484	-3.315%	8,136	-68.135%
2026-03-02	4.0100	4.605000	4.010000	4.6009	+15.158%	24,585	-69.191%
2026-02-27	3.9400	4.100000	3.930000	3.9953	-7.679%	5,606	-64.521%
2026-02-26	4.2200	4.410400	4.110000	4.3276	-0.877%	34,412	-67.245%
2026-02-25	3.9931	4.380000	3.993100	4.3659	+13.300%	25,202	-67.532%
2026-02-24	3.6500	3.902200	3.600000	3.8534	+1.044%	7,470	-63.214%
2026-02-23	3.9500	3.950000	3.750000	3.8136	-7.654%	17,965	-62.830%
2026-02-20	4.2000	4.500800	4.110000	4.1297	-3.618%	20,507	-65.675%
2026-02-19	4.0800	4.294000	3.923700	4.2847	+2.635%	15,029	-66.917%
2026-02-18	4.2000	4.330000	4.050100	4.1747	-0.966%	6,067	-66.045%
2026-02-17	3.9800	4.350000	3.810000	4.2154	+2.107%	40,457	-66.373%
2026-02-13	4.3999	4.530000	4.070000	4.1284	+0.287%	32,712	-65.665%
2026-02-12	4.2899	4.289900	3.870000	4.1166	-0.991%	17,795	-65.566%
2026-02-11	4.1800	4.320000	3.660000	4.1578	-1.728%	46,595	-65.907%
2026-02-10	4.2093	4.490000	4.177500	4.2309	-0.273%	349,607	-66.496%
2026-02-09	3.2700	4.340000	3.270000	4.2425	+32.994%	54,570	-66.588%
2026-02-06	3.0000	3.190000	2.860000	3.1900	+20.582%	97,559	-55.564%
2026-02-05	3.0075	3.140000	2.630000	2.6455	-16.858%	26,775	-46.418%
2026-02-04	3.2300	3.440000	2.910100	3.1819	-3.374%	15,839	-55.451%
2026-02-03	3.5600	3.560000	3.070000	3.2930	-7.744%	47,847	-56.954%
2026-02-02	3.8500	4.000000	3.530000	3.5694	-8.711%	59,288	-60.287%
2026-01-30	4.4800	4.480000	3.872000	3.9100	-17.336%	48,471	-63.747%
2026-01-29	5.0300	5.270000	4.530000	4.7300	-8.236%	40,391	-70.032%
2026-01-28	5.5000	5.580000	5.010000	5.1545	-2.360%	28,154	-72.500%
2026-01-27	5.3512	5.400000	5.150000	5.2791	-4.989%	28,295	-73.149%
2026-01-26	5.4500	5.685200	5.400000	5.5563	-0.067%	14,446	-74.488%
2026-01-23	5.7800	5.780000	5.440000	5.5600	-4.672%	22,716	-74.505%
2026-01-22	6.3300	6.375000	5.830000	5.8325	-10.009%	17,463	-75.697%
2026-01-21	6.4800	6.825000	6.260000	6.4812	-2.777%	32,949	-78.129%
2026-01-20	6.1507	6.900000	6.150700	6.6663	-0.679%	8,653	-78.736%
2026-01-16	6.1850	6.750000	6.175000	6.7119	+6.423%	40,624	-78.881%
2026-01-15	6.5200	6.640000	6.210100	6.3068	-9.475%	11,698	-77.524%
2026-01-14	6.7000	7.155000	6.550000	6.9669	+4.475%	50,301	-79.654%
2026-01-13	7.2200	7.220000	6.390000	6.6685	-6.362%	19,504	-78.743%
2026-01-12	6.5400	7.180000	6.540000	7.1216	+8.624%	10,483	-80.096%
2026-01-09	6.9000	6.940000	6.495000	6.5562	-4.894%	11,635	-78.379%
2026-01-08	6.7700	6.950000	6.510000	6.8936	-0.333%	14,373	-79.437%
2026-01-07	7.4100	7.410000	6.830000	6.9166	-9.071%	12,720	-79.506%
2026-01-06	7.5900	7.770000	7.130000	7.6066	-2.163%	26,984	-81.365%
2026-01-05	7.3900	7.950000	7.390000	7.7748	+11.717%	26,628	-81.768%
2026-01-02	6.6150	7.080000	6.557500	6.9594	+7.411%	8,126	-79.632%
2025-12-31	6.8800	6.880000	6.340000	6.4792	-7.052%	23,919	-78.122%
2025-12-30	7.3646	7.379000	6.970800	6.9708	-6.226%	6,584	-79.665%
2025-12-29	7.4200	7.720000	7.330000	7.4336	-2.574%	49,861	-80.931%
2025-12-26	8.1500	8.150000	7.510000	7.6300	-8.829%	17,444	-81.422%
2025-12-24	8.1000	8.368900	8.010000	8.3689	+1.154%	5,235	-83.062%
2025-12-23	8.7700	8.770000	8.273400	8.2734	-12.763%	41,986	-82.867%
2025-12-22	9.4400	9.810000	9.440000	9.4838	+3.644%	17,332	-85.053%
2025-12-19	8.5900	9.165000	8.590000	9.1504	+8.595%	7,608	-84.509%
2025-12-18	8.8000	8.950000	8.239900	8.4262	+3.073%	2,945	-83.177%
2025-12-17	9.1600	9.160000	8.175000	8.1750	-4.219%	5,172	-82.661%
2025-12-16	8.6000	8.780000	8.480000	8.5351	+2.648%	5,378	-83.392%
2025-12-15	8.5797	8.579700	8.080000	8.3149	-5.154%	13,167	-82.952%
2025-12-12	9.4400	9.440000	8.649500	8.7667	-8.970%	14,186	-83.831%
2025-12-11	9.1800	9.630600	8.830000	9.6306	-2.579%	14,215	-85.281%
2025-12-10	9.2200	9.990000	9.220000	9.8855	+0.573%	3,692	-85.661%
2025-12-09	9.4600	10.440000	9.400000	9.8292	+1.074%	14,483	-85.579%
2025-12-08	10.4000	10.400000	9.450000	9.7248	-3.573%	8,219	-85.424%
2025-12-05	10.0500	10.490000	10.000000	10.0851	-7.714%	26,290	-85.945%
2025-12-04	10.2000	11.050000	10.000000	10.9281	+9.390%	15,047	-87.029%
2025-12-03	9.0400	10.160000	9.040000	9.9900	+13.955%	81,519	-85.811%
2025-12-02	8.3450	9.190000	8.227800	8.7666	+10.712%	21,822	-83.831%
2025-12-01	7.8800	8.070000	7.460000	7.9184	-11.992%	37,010	-82.099%
2025-11-28	9.1500	9.249900	8.780000	8.9974	+3.430%	12,962	-84.245%
2025-11-26	8.0600	8.710000	8.060000	8.6990	+12.027%	33,518	-83.705%
2025-11-25	7.8400	7.840000	7.390000	7.7651	-5.264%	46,874	-81.745%
2025-11-24	7.4100	8.196600	7.120000	8.1966	+15.283%	27,061	-82.706%
2025-11-21	6.4600	7.550000	6.444300	7.1100	+12.101%	40,143	-80.063%
2025-11-20	7.2700	7.410000	6.260000	6.3425	+0.555%	35,735	-77.651%
2025-11-19	6.3700	6.635000	5.670000	6.3075	-8.562%	55,702	-77.527%
2025-11-18	6.7700	7.000000	6.500000	6.8981	+7.410%	19,106	-79.451%
2025-11-17	6.8000	6.844400	6.251700	6.4222	-10.279%	45,059	-77.928%
2025-11-14	7.8180	8.073000	7.150000	7.1580	-12.343%	25,529	-80.197%
2025-11-13	9.7000	9.748000	8.165900	8.1659	-20.306%	39,053	-82.641%
2025-11-12	10.4500	10.450000	9.660000	10.2466	+0.693%	7,403	-86.166%
2025-11-11	10.1000	10.272700	9.551000	10.1761	-6.373%	9,457	-86.070%
2025-11-10	10.9500	10.950000	10.170000	10.8688	+6.839%	18,621	-86.958%
2025-11-07	9.3500	10.220000	9.103300	10.1731	+2.948%	25,179	-86.066%
2025-11-06	11.2950	11.295000	9.505000	9.8818	-15.736%	17,467	-85.655%
2025-11-05	11.3600	11.760000	10.701300	11.7272	+11.741%	8,626	-87.913%
2025-11-04	12.7289	13.450000	10.495000	10.4950	-17.733%	38,674	-86.494%
2025-11-03	12.7700	13.170000	12.080100	12.7572	-1.712%	3,855	-88.889%
2025-10-31	12.7500	12.979400	12.680000	12.9794	+2.580%	2,653	-89.079%
2025-10-30	13.1300	13.130000	12.560000	12.6530	-10.716%	9,502	-88.797%
2025-10-29	14.1800	14.950000	14.020000	14.1717	-5.050%	13,852	-89.998%
2025-10-28	15.7900	16.080000	14.925500	14.9255	-7.860%	3,025	-90.503%
2025-10-27	15.7300	16.198800	15.730000	16.1988	0.000%	5,631	-91.249%

.dark-mode .fcgspp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fcgspp{ color: #333333; background-color: white; border: 2px solid #333333; }BLSGLeverage Shares 2X Long BLSH Daily ETFstock NASDAQ ETF

BLSG
Leverage Shares 2X Long BLSH Daily ETF
stock NASDAQ ETF