7,572.25

-2.25

-0.03%

51,834.00

-299.00

-0.57%

28,228.75

+101.25

+0.36%

Russell 2000 Futures

2,819.70

+1.90

+0.07%

4.8940

-0.0350

-0.71%

21.19

+0.04

+0.19%

3,925.30

-44.30

-1.12%

77,316.43

-357.81

-0.46%

Crude Oil Dec 26

97.24

+0.78

+0.81%

US Private Equity

10,836.30

-14.33

-0.13%

NasdaqGM - Nasdaq Real Time Price USD

Leverage Shares 2X Long BE Daily ETF (BEG)

22.78 -1.69 (-6.91%)

At close: November 2 at 4:00:01 PM EST

26.00 +3.22 (+14.14%)

Pre-Market: 7:53:28 AM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	25.16	26.14	22.52	22.78	22.78	429,500
Oct 30, 2026	24.41	27.67	22.11	24.47	24.47	452,400
Oct 29, 2026	28.80	31.63	28.80	29.77	29.77	271,700
Oct 28, 2026	30.92	32.10	28.58	31.15	31.15	447,000
Oct 27, 2026	27.79	30.15	27.11	28.70	28.70	554,100
Oct 26, 2026	22.81	26.75	22.59	25.19	25.19	693,400
Oct 23, 2026	25.31	26.04	21.56	22.74	22.74	1,450,300
Oct 22, 2026	32.19	33.03	27.30	29.45	29.45	932,700
Oct 21, 2026	34.65	36.42	33.15	35.72	35.72	350,600
Oct 20, 2026	30.15	33.02	28.50	31.13	31.13	260,700
Oct 19, 2026	34.41	34.41	31.70	32.13	32.13	249,400
Oct 16, 2026	33.99	34.50	30.18	30.94	30.94	210,900
Oct 15, 2026	31.58	36.50	29.00	35.60	35.60	394,400
Oct 14, 2026	42.82	42.82	35.15	36.49	36.49	415,600
Oct 13, 2026	40.08	44.57	39.33	44.41	44.41	212,500
Oct 12, 2026	48.90	48.90	42.50	44.22	44.22	294,000
Oct 9, 2026	49.55	50.80	47.49	50.44	50.44	275,600
Oct 8, 2026	52.26	53.61	45.14	48.06	48.06	464,100
Oct 7, 2026	53.32	56.97	52.95	55.14	55.14	210,400
Oct 6, 2026	56.31	58.71	53.20	56.97	56.97	196,700
Oct 5, 2026	54.25	55.49	52.00	53.62	53.62	109,600
Oct 2, 2026	52.76	57.51	52.60	54.43	54.43	362,100
Oct 1, 2026	53.47	53.60	48.85	50.33	50.33	289,800
Sep 30, 2026	57.78	59.00	50.20	50.39	50.39	251,400
Sep 29, 2026	49.47	59.50	48.90	55.60	55.60	633,500
Sep 28, 2026	53.10	54.10	44.56	46.08	46.08	463,300
Sep 25, 2026	49.22	57.20	47.20	55.75	55.75	448,000
Sep 24, 2026	44.44	48.94	42.50	48.08	48.08	483,700
Sep 23, 2026	51.98	53.84	50.00	51.16	51.16	161,600
Sep 22, 2026	50.77	54.36	49.00	51.86	51.86	228,400
Sep 21, 2026	49.47	53.59	47.67	50.59	50.59	325,500
Sep 18, 2026	54.66	54.66	47.83	48.02	48.02	249,600
Sep 17, 2026	54.70	56.10	51.87	53.18	53.18	236,600
Sep 16, 2026	49.00	51.42	46.82	50.05	50.05	188,900
Sep 15, 2026	46.15	49.67	45.33	46.02	46.02	156,200
Sep 14, 2026	44.66	46.74	42.43	45.28	45.28	585,500
Sep 11, 2026	49.85	52.75	49.00	52.19	52.19	435,700
Sep 10, 2026	46.50	50.74	45.75	45.87	45.87	366,000
Sep 9, 2026	51.49	54.52	49.78	50.03	50.03	391,400
Sep 8, 2026	49.98	55.56	49.00	53.31	53.31	755,900
Sep 4, 2026	39.08	44.85	39.00	44.78	44.78	478,800
Sep 3, 2026	34.13	39.84	31.87	38.85	38.85	382,300
Sep 2, 2026	31.29	33.45	29.57	33.45	33.45	141,100
Sep 1, 2026	29.05	32.43	27.68	32.43	32.43	217,600
Aug 31, 2026	30.97	30.97	29.22	30.14	30.14	237,700
Aug 28, 2026	32.86	35.22	31.07	31.63	31.63	226,500
Aug 27, 2026	36.96	36.96	33.01	34.06	34.06	378,000
Aug 26, 2026	32.45	36.82	32.13	33.76	33.76	379,700
Aug 25, 2026	32.77	34.00	31.05	33.80	33.80	517,800
Aug 24, 2026	26.36	31.50	24.85	29.90	29.90	435,100
Aug 21, 2026	30.31	30.95	27.32	29.22	29.22	239,900
Aug 20, 2026	29.80	30.70	27.89	29.59	29.59	146,000
Aug 19, 2026	32.40	32.46	28.75	30.53	30.53	291,100
Aug 18, 2026	35.42	36.01	30.28	31.54	31.54	478,900
Aug 17, 2026	41.92	43.26	38.12	39.35	39.35	269,900
Aug 14, 2026	38.84	44.92	37.78	38.58	38.58	188,700
Aug 13, 2026	41.10	46.70	40.00	41.08	41.08	257,800
Aug 12, 2026	40.60	44.76	39.21	40.92	40.92	262,900
Aug 11, 2026	33.96	35.11	32.82	33.14	33.14	100,100
Aug 10, 2026	36.24	36.24	32.67	32.87	32.87	158,800
Aug 7, 2026	43.12	43.12	33.33	35.79	35.79	367,200
Aug 6, 2026	36.69	46.04	35.16	38.88	38.88	261,900
Aug 5, 2026	37.46	43.40	37.46	40.94	40.94	272,400
Aug 4, 2026	37.69	41.60	35.93	38.95	38.95	525,900
Aug 3, 2026	29.03	37.60	27.73	35.79	35.79	493,000
Jul 31, 2026	39.99	41.00	31.76	32.00	32.00	945,800
Jul 30, 2026	26.30	34.40	26.30	32.24	32.24	1,411,500
Jul 29, 2026	26.29	26.85	19.48	21.29	21.29	1,629,300
Jul 28, 2026	24.63	24.66	19.21	22.01	22.01	1,026,500
Jul 27, 2026	28.95	31.17	25.00	28.57	28.57	424,200
Jul 24, 2026	37.71	37.71	26.83	27.51	27.51	245,500
Jul 23, 2026	37.85	43.54	37.85	39.15	39.15	194,800
Jul 22, 2026	38.91	43.88	38.91	39.95	39.95	128,400
Jul 21, 2026	37.99	43.84	36.88	42.57	42.57	324,800
Jul 20, 2026	39.36	41.05	32.34	33.10	33.10	322,000
Jul 17, 2026	34.23	42.54	32.43	38.98	38.98	253,600
Jul 16, 2026	45.06	45.76	35.92	36.85	36.85	210,300
Jul 15, 2026	52.45	52.46	40.90	50.26	50.26	203,000
Jul 14, 2026	52.27	55.67	48.49	52.00	52.00	177,700
Jul 13, 2026	47.37	53.68	46.41	47.87	47.87	156,900
Jul 10, 2026	56.53	56.53	46.28	53.01	53.01	341,200
Jul 9, 2026	67.00	67.00	57.10	58.46	58.46	210,300
Jul 8, 2026	61.40	64.96	48.62	57.24	57.24	462,600
Jul 7, 2026	70.00	75.60	61.39	64.93	64.93	310,000
Jul 6, 2026	72.00	83.00	70.00	78.32	78.32	125,100
Jul 2, 2026	80.71	86.12	59.65	66.33	66.33	208,600
Jul 1, 2026	78.44	93.58	75.10	76.33	76.33	182,900
Jun 30, 2026	72.22	86.75	72.22	83.62	83.62	256,400
Jun 29, 2026	68.39	74.00	63.51	70.26	70.26	149,500
Jun 26, 2026	85.00	85.07	56.98	61.25	61.25	274,700
Jun 25, 2026	118.57	119.99	88.00	93.62	93.62	88,000
Jun 24, 2026	105.89	117.00	98.37	103.76	103.76	74,500
Jun 23, 2026	92.91	107.44	90.17	102.56	102.56	85,400
Jun 22, 2026	108.75	121.25	108.75	118.79	118.79	89,500
Jun 18, 2026	90.69	108.00	90.00	107.47	107.47	148,100
Jun 17, 2026	82.28	88.37	80.17	82.61	82.61	71,000
Jun 16, 2026	76.52	89.40	76.47	80.69	80.69	117,900
Jun 15, 2026	76.25	79.76	74.56	76.49	76.49	85,600
Jun 12, 2026	63.03	73.37	63.03	69.18	69.18	91,300
Jun 11, 2026	60.04	65.03	56.14	63.16	63.16	111,700
Jun 10, 2026	63.06	69.07	54.38	56.88	56.88	87,600
Jun 9, 2026	71.57	81.09	61.00	70.00	70.00	156,200
Jun 8, 2026	70.81	70.81	65.08	66.86	66.86	92,400
Jun 5, 2026	81.98	82.00	65.64	72.44	72.44	88,800
Jun 4, 2026	80.87	92.04	78.51	89.50	89.50	79,300
Jun 3, 2026	93.91	93.91	85.00	88.15	88.15	66,900
Jun 2, 2026	85.72	98.60	84.30	97.27	97.27	153,900
Jun 1, 2026	80.75	88.75	78.69	80.60	80.60	102,000
May 29, 2026	84.34	88.01	77.13	87.33	87.33	112,500
May 28, 2026	93.82	100.21	88.79	91.16	91.16	80,000
May 27, 2026	98.79	98.95	88.50	93.27	93.27	58,200
May 26, 2026	107.71	108.12	97.50	98.31	98.31	115,700
May 22, 2026	110.97	111.58	98.02	98.62	98.62	148,300
May 21, 2026	89.70	108.88	89.70	102.14	102.14	171,900
May 20, 2026	80.35	92.38	76.45	86.68	86.68	159,700
May 19, 2026	68.45	78.77	63.89	74.58	74.58	120,100
May 18, 2026	85.29	85.29	67.80	73.52	73.52	94,100
May 15, 2026	90.00	92.37	83.89	85.11	85.11	81,600
May 14, 2026	94.27	106.14	90.00	102.38	102.38	133,000
May 13, 2026	91.64	98.53	82.17	94.65	94.65	84,500
May 12, 2026	85.47	92.92	77.86	87.96	87.96	59,000
May 11, 2026	80.17	97.21	80.17	91.61	91.61	131,600
May 8, 2026	83.91	84.99	70.00	76.97	76.97	159,400
May 7, 2026	90.74	90.74	74.09	75.71	75.71	86,800
May 6, 2026	102.54	102.54	90.66	92.64	92.64	64,600
May 5, 2026	99.45	101.68	94.12	99.29	99.29	63,500
May 4, 2026	100.16	103.40	88.00	95.02	95.02	64,000
May 1, 2026	92.88	96.88	86.51	96.88	96.88	72,700
Apr 30, 2026	100.78	100.78	77.47	91.25	91.25	121,000
Apr 29, 2026	90.18	96.23	84.07	95.54	95.54	155,600
Apr 28, 2026	63.47	69.20	56.01	62.93	62.93	81,800
Apr 27, 2026	64.66	68.82	61.53	66.46	66.46	59,200
Apr 24, 2026	69.87	70.03	64.64	64.64	64.64	51,500
Apr 23, 2026	64.31	70.10	64.01	68.48	68.48	61,100
Apr 22, 2026	63.69	66.74	62.11	63.75	63.75	52,300
Apr 21, 2026	59.50	66.05	59.09	59.10	59.10	106,500
Apr 20, 2026	53.81	58.96	50.15	57.74	57.74	74,800
Apr 17, 2026	57.01	57.01	49.10	52.29	52.29	65,900
Apr 16, 2026	55.09	55.17	49.69	53.35	53.35	26,800
Apr 15, 2026	58.99	64.22	54.38	55.36	55.36	69,900
Apr 14, 2026	51.50	58.64	49.24	58.13	58.13	115,400
Apr 13, 2026	34.20	39.78	34.20	39.72	39.72	65,400
Apr 10, 2026	34.27	37.00	33.35	35.01	35.01	35,400
Apr 9, 2026	28.19	33.73	28.19	32.49	32.49	83,500
Apr 8, 2026	28.90	31.20	27.13	27.60	27.60	49,700
Apr 7, 2026	23.41	24.91	22.43	23.84	23.84	51,300
Apr 6, 2026	25.02	25.02	23.41	23.41	23.41	5,000
Apr 2, 2026	19.38	24.28	19.38	23.68	23.68	28,900
Apr 1, 2026	24.30	25.77	22.70	22.77	22.77	25,500
Mar 31, 2026	20.08	23.70	19.70	23.65	23.65	66,600
Mar 30, 2026	23.59	23.59	17.77	18.79	18.79	37,400
Mar 27, 2026	22.93	24.20	22.45	23.75	23.75	27,800
Mar 26, 2026	28.29	29.54	23.10	23.72	23.72	65,900
Mar 25, 2026	28.90	31.56	28.87	30.44	30.44	25,400
Mar 24, 2026	27.00	29.24	25.57	28.87	28.87	46,500
Mar 23, 2026	32.05	33.51	27.10	27.30	27.30	104,800
Mar 20, 2026	39.00	39.44	29.78	30.54	30.54	82,800
Mar 19, 2026	31.87	38.82	30.70	38.54	38.54	72,600
Mar 18, 2026	35.26	37.20	34.01	34.17	34.17	55,400
Mar 17, 2026	32.99	36.04	32.74	35.59	35.59	68,300
Mar 16, 2026	36.25	36.50	31.31	33.11	33.11	87,000
Mar 13, 2026	36.64	37.00	32.12	33.28	33.28	70,500
Mar 12, 2026	34.34	38.22	33.93	34.56	34.56	80,100
Mar 11, 2026	35.00	37.35	34.45	35.35	35.35	38,700
Mar 10, 2026	33.00	35.38	32.61	33.04	33.04	50,800
Mar 9, 2026	25.71	32.99	25.22	32.43	32.43	53,800
Mar 6, 2026	33.54	35.10	25.59	26.14	26.14	97,500
Mar 5, 2026	36.82	40.11	33.82	37.44	37.44	64,900
Mar 4, 2026	36.00	39.97	33.68	39.87	39.87	47,400
Mar 3, 2026	35.47	37.01	32.37	34.70	34.70	79,200
Mar 2, 2026	35.54	41.66	33.50	40.94	40.94	61,900
Feb 27, 2026	39.50	41.78	34.79	36.26	36.26	52,200
Feb 26, 2026	45.03	45.03	38.26	42.92	42.92	55,700
Feb 25, 2026	44.40	49.09	43.00	46.09	46.09	55,100
Feb 24, 2026	37.02	45.04	36.63	41.89	41.89	62,800
Feb 23, 2026	33.13	39.30	32.82	39.10	39.10	47,700
Feb 20, 2026	37.65	37.81	31.68	33.25	33.25	51,900
Feb 19, 2026	36.69	39.16	34.85	38.72	38.72	31,700
Feb 18, 2026	32.92	38.39	32.92	38.11	38.11	51,700
Feb 17, 2026	28.27	32.80	26.93	32.75	32.75	39,000
Feb 13, 2026	27.70	32.33	26.46	30.45	30.45	123,400
Feb 12, 2026	38.05	38.67	29.00	29.88	29.88	154,800
Feb 11, 2026	37.71	40.42	29.97	38.37	38.37	61,400
Feb 10, 2026	37.91	39.33	32.63	35.02	35.02	22,500
Feb 9, 2026	34.25	38.75	32.00	38.75	38.75	36,000
Feb 6, 2026	37.51	37.51	29.00	32.99	32.99	67,800
Feb 5, 2026	31.51	35.16	28.00	29.65	29.65	37,500
Feb 4, 2026	47.22	47.22	28.03	34.79	34.79	43,300
Feb 3, 2026	44.90	50.60	42.27	46.78	46.78	36,100
Feb 2, 2026	38.15	41.59	36.46	40.19	40.19	19,500
Jan 30, 2026	39.49	43.01	35.90	38.41	38.41	21,300
Jan 29, 2026	43.63	45.25	36.44	40.75	40.75	45,200
Jan 28, 2026	41.77	46.77	41.77	45.69	45.69	51,400
Jan 27, 2026	34.34	39.64	31.17	38.68	38.68	41,500
Jan 26, 2026	34.79	36.75	32.30	32.65	32.65	14,400
Jan 23, 2026	35.53	36.94	32.01	35.57	35.57	10,500
Jan 22, 2026	40.66	40.66	34.43	35.99	35.99	13,100
Jan 21, 2026	40.27	41.00	35.56	38.34	38.34	12,600
Jan 20, 2026	35.58	40.74	35.37	38.82	38.82	23,600
Jan 16, 2026	35.30	38.28	35.30	37.94	37.94	12,700
Jan 15, 2026	32.97	34.35	31.63	33.18	33.18	11,600
Jan 14, 2026	31.25	31.97	29.16	30.44	30.44	23,200
Jan 13, 2026	34.10	36.29	31.81	33.59	33.59	15,700
Jan 12, 2026	29.70	32.52	29.58	32.04	32.04	9,900
Jan 9, 2026	26.18	31.48	26.00	30.87	30.87	25,700
Jan 8, 2026	25.21	27.69	23.84	25.77	25.77	32,000
Jan 7, 2026	19.92	22.00	19.63	20.42	20.42	8,000
Jan 6, 2026	19.65	19.65	17.25	18.89	18.89	4,900
Jan 5, 2026	18.96	20.11	18.12	19.00	19.00	31,200
Jan 2, 2026	14.29	17.24	14.29	17.11	17.11	8,200
Dec 31, 2025	13.65	13.87	13.20	13.52	13.52	1,100
Dec 30, 2025	14.77	14.77	13.05	13.65	13.65	4,200
Dec 29, 2025	13.53	14.06	13.53	13.99	13.99	5,600
Dec 26, 2025	14.54	15.03	14.19	14.64	14.64	3,200
Dec 24, 2025	15.02	15.27	14.98	15.27	15.27	1,200
Dec 23, 2025	15.10	15.34	14.23	15.13	15.13	15,800
Dec 22, 2025	15.98	15.98	14.68	15.30	15.30	20,000
Dec 19, 2025	12.68	14.91	12.68	14.24	14.24	50,100
Dec 18, 2025	12.74	12.87	11.72	11.72	11.72	7,700
Dec 17, 2025	14.58	14.94	10.89	10.89	10.89	26,800
Dec 16, 2025	13.28	14.31	13.28	14.31	14.31	2,400

Mobilize your Website

View Site in Mobile | Classic

Share by: