Leverage Shares 2X Long AAL Daily ETF (AALG)
NASDAQ: AALG · Real-Time Price · USD
19.16
+0.61 (3.29%)
At close: Jan 9, 2026, 4:00 PM EST
19.16
0.00 (0.00%)
After-hours: Jan 9, 2026, 4:45 PM EST
AALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.30 | 20.09 | 18.90 | 19.16 | 19.16 | 3.32% | 4,165 |
| Jan 8, 2026 | 18.87 | 19.31 | 18.55 | 18.55 | 18.55 | -3.50% | 7,936 |
| Jan 7, 2026 | 19.00 | 19.88 | 18.92 | 19.22 | 19.22 | 4.21% | 4,704 |
| Jan 6, 2026 | 18.96 | 19.50 | 18.33 | 18.44 | 18.44 | -2.16% | 12,155 |
| Jan 5, 2026 | 17.93 | 19.25 | 17.88 | 18.85 | 18.85 | 4.33% | 10,271 |
| Jan 2, 2026 | 17.45 | 18.57 | 17.43 | 18.06 | 18.06 | 1.94% | 7,374 |
| Dec 31, 2025 | 17.72 | 17.75 | 17.72 | 17.72 | 17.72 | 0.18% | 730 |
| Dec 30, 2025 | 17.60 | 17.95 | 17.56 | 17.69 | 17.69 | 0.67% | 3,945 |
| Dec 29, 2025 | 18.13 | 18.13 | 17.52 | 17.57 | 17.30 | -3.94% | 7,666 |
| Dec 26, 2025 | 18.64 | 18.64 | 18.01 | 18.29 | 18.00 | -2.74% | 5,778 |
| Dec 24, 2025 | 18.85 | 18.87 | 18.78 | 18.81 | 18.51 | 0.67% | 2,066 |
| Dec 23, 2025 | 20.05 | 20.24 | 18.64 | 18.68 | 18.39 | -8.22% | 6,882 |
| Dec 22, 2025 | 19.24 | 20.43 | 19.23 | 20.36 | 20.04 | 6.07% | 8,510 |
| Dec 19, 2025 | 18.64 | 19.30 | 18.54 | 19.19 | 18.89 | 2.37% | 8,910 |
| Dec 18, 2025 | 18.80 | 19.09 | 18.32 | 18.75 | 18.45 | 1.48% | 6,039 |
| Dec 17, 2025 | 19.56 | 19.62 | 18.45 | 18.47 | 18.18 | -6.45% | 10,720 |
| Dec 16, 2025 | 18.26 | 19.92 | 18.20 | 19.75 | 19.44 | 8.70% | 11,125 |
| Dec 15, 2025 | 17.80 | 18.19 | 17.25 | 18.17 | 17.88 | 4.84% | 12,414 |
| Dec 12, 2025 | 18.08 | 19.26 | 17.33 | 17.33 | 17.06 | 0.16% | 6,259 |
| Dec 11, 2025 | 17.76 | 18.19 | 16.92 | 17.30 | 17.03 | -2.87% | 6,920 |
| Dec 10, 2025 | 17.53 | 17.93 | 17.03 | 17.81 | 17.53 | 2.05% | 14,479 |
| Dec 9, 2025 | 16.76 | 18.37 | 16.50 | 17.45 | 17.18 | 2.01% | 5,290 |
| Dec 8, 2025 | 17.07 | 17.35 | 16.66 | 17.11 | 16.84 | 0.94% | 13,942 |
| Dec 5, 2025 | 15.98 | 17.20 | 15.92 | 16.95 | 16.68 | 6.02% | 13,625 |
| Dec 4, 2025 | 16.67 | 16.69 | 15.82 | 15.99 | 15.74 | -3.20% | 6,823 |
| Dec 3, 2025 | 15.89 | 16.52 | 15.89 | 16.52 | 16.26 | 4.78% | 19,756 |
| Dec 2, 2025 | 15.26 | 15.93 | 14.93 | 15.76 | 15.52 | 4.11% | 26,695 |
| Dec 1, 2025 | 14.66 | 15.46 | 14.36 | 15.14 | 14.90 | -1.69% | 9,073 |
| Nov 28, 2025 | 15.57 | 15.57 | 15.10 | 15.40 | 15.16 | 1.82% | 14,348 |
| Nov 26, 2025 | 14.24 | 15.52 | 14.24 | 15.13 | 14.89 | 7.03% | 35,017 |
| Nov 25, 2025 | 14.06 | 14.82 | 14.06 | 14.13 | 13.91 | 5.01% | 9,278 |
| Nov 24, 2025 | 13.40 | 13.56 | 13.40 | 13.46 | 13.25 | 4.02% | 10,997 |
| Nov 21, 2025 | 12.13 | 13.26 | 12.13 | 12.94 | 12.74 | 9.90% | 13,419 |
| Nov 20, 2025 | 12.37 | 12.75 | 11.77 | 11.77 | 11.59 | -1.28% | 9,389 |
| Nov 19, 2025 | 12.30 | 12.56 | 11.75 | 11.93 | 11.74 | -0.90% | 9,561 |
| Nov 18, 2025 | 11.77 | 12.12 | 11.57 | 12.03 | 11.84 | 0.34% | 6,909 |
| Nov 17, 2025 | 12.81 | 12.83 | 11.95 | 11.99 | 11.80 | -6.44% | 12,872 |
| Nov 14, 2025 | 12.86 | 13.25 | 12.77 | 12.82 | 12.62 | -4.73% | 5,005 |
| Nov 13, 2025 | 13.91 | 14.00 | 13.35 | 13.46 | 13.24 | -5.53% | 6,135 |
| Nov 12, 2025 | 13.75 | 14.43 | 13.75 | 14.24 | 14.02 | 6.83% | 9,983 |
| Nov 11, 2025 | 13.92 | 14.07 | 13.33 | 13.33 | 13.12 | -4.55% | 5,118 |
| Nov 10, 2025 | 15.17 | 15.55 | 13.95 | 13.97 | 13.75 | -5.40% | 9,233 |
| Nov 7, 2025 | 12.94 | 14.77 | 12.91 | 14.77 | 14.53 | 7.38% | 6,298 |
| Nov 6, 2025 | 14.08 | 14.46 | 13.32 | 13.75 | 13.53 | -3.92% | 22,322 |
| Nov 5, 2025 | 12.98 | 14.55 | 12.98 | 14.31 | 14.09 | 12.26% | 18,742 |
| Nov 4, 2025 | 13.56 | 13.85 | 12.52 | 12.75 | 12.55 | -10.38% | 18,073 |
| Nov 3, 2025 | 13.65 | 14.53 | 13.65 | 14.23 | 14.00 | 2.95% | 11,148 |
| Oct 31, 2025 | 12.94 | 13.82 | 12.86 | 13.82 | 13.60 | 5.42% | 5,930 |
| Oct 30, 2025 | 13.32 | 13.70 | 13.02 | 13.11 | 12.90 | -3.00% | 14,184 |
| Oct 29, 2025 | 12.93 | 13.52 | 12.93 | 13.51 | 13.30 | 4.04% | 7,396 |