Leverage Shares 2X Long AAL Daily ETF (AALG)
NASDAQ: AALG · Real-Time Price · USD
11.20
+0.05 (0.45%)
Oct 10, 2025, 2:25 PM EDT - Market open
AALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.31 | 11.83 | 11.31 | 11.70 | - | 4.93% | 32,430 |
| Oct 9, 2025 | 12.75 | 12.80 | 10.97 | 11.15 | 11.15 | -2.87% | 106,425 |
| Oct 8, 2025 | 11.24 | 11.86 | 11.05 | 11.48 | 11.48 | 2.24% | 53,306 |
| Oct 7, 2025 | 11.74 | 11.74 | 10.96 | 11.23 | 11.23 | -2.53% | 26,188 |
| Oct 6, 2025 | 11.24 | 11.67 | 10.82 | 11.52 | 11.52 | 2.95% | 50,610 |
| Oct 3, 2025 | 11.03 | 11.19 | 10.72 | 11.19 | 11.19 | 3.61% | 24,496 |
| Oct 2, 2025 | 10.60 | 11.13 | 10.56 | 10.80 | 10.80 | 2.29% | 55,597 |
| Oct 1, 2025 | 10.54 | 10.69 | 10.32 | 10.56 | 10.56 | 0.95% | 17,783 |
| Sep 30, 2025 | 10.71 | 10.71 | 10.16 | 10.46 | 10.46 | -2.53% | 21,730 |
| Sep 29, 2025 | 10.73 | 10.96 | 10.40 | 10.73 | 10.73 | 1.12% | 17,569 |
| Sep 26, 2025 | 10.78 | 10.83 | 10.53 | 10.61 | 10.61 | -1.46% | 75,209 |
| Sep 25, 2025 | 11.52 | 11.52 | 10.75 | 10.77 | 10.77 | -9.41% | 29,771 |
| Sep 24, 2025 | 12.40 | 12.40 | 11.89 | 11.89 | 11.89 | -4.02% | 27,078 |
| Sep 23, 2025 | 12.75 | 12.93 | 12.37 | 12.39 | 12.39 | -2.16% | 20,307 |
| Sep 22, 2025 | 12.54 | 12.66 | 11.97 | 12.66 | 12.66 | -1.80% | 27,758 |
| Sep 19, 2025 | 13.07 | 13.07 | 12.74 | 12.89 | 12.89 | -2.02% | 14,424 |
| Sep 18, 2025 | 13.07 | 13.19 | 13.01 | 13.16 | 13.16 | 1.45% | 4,159 |
| Sep 17, 2025 | 13.18 | 13.59 | 12.97 | 12.97 | 12.97 | 0.81% | 16,764 |
| Sep 16, 2025 | 13.08 | 13.08 | 12.41 | 12.87 | 12.87 | -1.90% | 22,033 |
| Sep 15, 2025 | 13.91 | 13.91 | 13.02 | 13.12 | 13.12 | -5.92% | 12,597 |
| Sep 12, 2025 | 14.22 | 14.43 | 13.94 | 13.94 | 13.94 | -0.78% | 7,695 |
| Sep 11, 2025 | 13.91 | 14.30 | 13.36 | 14.05 | 14.05 | 2.14% | 26,887 |
| Sep 10, 2025 | 13.50 | 14.11 | 13.46 | 13.76 | 13.76 | 0.94% | 7,931 |
| Sep 9, 2025 | 13.93 | 13.95 | 13.50 | 13.63 | 13.63 | -2.98% | 3,622 |
| Sep 8, 2025 | 14.17 | 14.52 | 13.94 | 14.05 | 14.05 | -2.04% | 2,268 |
| Sep 5, 2025 | 13.95 | 14.60 | 13.95 | 14.34 | 14.34 | 3.11% | 8,997 |
| Sep 4, 2025 | 15.34 | 15.48 | 13.91 | 13.91 | 13.91 | -8.62% | 19,316 |
| Sep 3, 2025 | 15.30 | 16.52 | 15.18 | 15.22 | 15.22 | 0.66% | 6,865 |
| Sep 2, 2025 | 14.86 | 15.31 | 14.05 | 15.12 | 15.12 | 0.01% | 4,592 |
| Aug 29, 2025 | 14.82 | 15.12 | 14.43 | 15.12 | 15.12 | 1.98% | 4,802 |
| Aug 28, 2025 | 14.76 | 14.83 | 14.50 | 14.82 | 14.82 | 1.74% | 13,236 |
| Aug 27, 2025 | 14.96 | 14.96 | 14.53 | 14.57 | 14.57 | -0.58% | 2,356 |
| Aug 26, 2025 | 14.21 | 14.66 | 14.21 | 14.66 | 14.66 | 2.55% | 2,487 |
| Aug 25, 2025 | 14.95 | 14.95 | 14.14 | 14.29 | 14.29 | -7.84% | 8,097 |
| Aug 22, 2025 | 14.18 | 15.52 | 14.18 | 15.51 | 15.51 | 15.27% | 23,055 |
| Aug 21, 2025 | 13.50 | 13.53 | 13.32 | 13.45 | 13.45 | -3.79% | 2,720 |
| Aug 20, 2025 | 14.50 | 14.50 | 13.88 | 13.98 | 13.98 | -6.24% | 15,359 |
| Aug 19, 2025 | 15.22 | 15.22 | 14.91 | 14.91 | 14.91 | 0.78% | 2,992 |
| Aug 18, 2025 | 14.63 | 15.38 | 14.63 | 14.80 | 14.80 | 0.11% | 4,509 |
| Aug 15, 2025 | 14.52 | 14.78 | 14.43 | 14.78 | 14.78 | 5.35% | 16,251 |
| Aug 14, 2025 | 13.99 | 14.03 | 13.76 | 14.03 | 14.03 | -4.69% | 26,432 |
| Aug 13, 2025 | 14.46 | 14.93 | 14.29 | 14.72 | 14.72 | 2.05% | 12,735 |
| Aug 12, 2025 | 12.88 | 14.42 | 12.80 | 14.42 | 14.42 | 24.24% | 25,654 |
| Aug 11, 2025 | 11.92 | 11.95 | 11.61 | 11.61 | 11.61 | -0.63% | 2,523 |
| Aug 8, 2025 | 11.73 | 12.05 | 11.68 | 11.68 | 11.68 | -2.15% | 2,894 |
| Aug 7, 2025 | 11.90 | 11.94 | 11.80 | 11.94 | 11.94 | -0.29% | 6,106 |
| Aug 6, 2025 | 11.58 | 12.00 | 11.58 | 11.98 | 11.98 | 1.70% | 3,231 |
| Aug 5, 2025 | 10.94 | 11.78 | 10.94 | 11.78 | 11.78 | 6.46% | 4,065 |
| Aug 4, 2025 | 11.04 | 11.08 | 10.85 | 11.06 | 11.06 | 4.50% | 6,777 |
| Aug 1, 2025 | 10.88 | 10.89 | 10.41 | 10.59 | 10.59 | -8.16% | 6,409 |