Leverage Shares 2X Long AAL Daily ETF (AALG)
NASDAQ: AALG · Real-Time Price · USD
8.00
+0.06 (0.77%)
At close: Mar 25, 2026, 4:00 PM EDT
8.00
0.00 (-0.01%)
After-hours: Mar 25, 2026, 7:34 PM EDT
AALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.49 | 8.61 | 7.96 | 8.00 | 8.00 | 0.76% | 54,738 |
| Mar 24, 2026 | 7.77 | 8.12 | 7.59 | 7.94 | 7.94 | -2.22% | 125,527 |
| Mar 23, 2026 | 8.60 | 8.62 | 8.03 | 8.12 | 8.12 | 7.00% | 93,995 |
| Mar 20, 2026 | 8.14 | 8.14 | 7.48 | 7.59 | 7.59 | -7.12% | 65,973 |
| Mar 19, 2026 | 7.75 | 8.40 | 7.75 | 8.17 | 8.17 | 0.38% | 63,593 |
| Mar 18, 2026 | 7.99 | 8.50 | 7.94 | 8.14 | 8.14 | -1.00% | 53,563 |
| Mar 17, 2026 | 8.43 | 8.44 | 8.00 | 8.22 | 8.22 | 6.90% | 105,845 |
| Mar 16, 2026 | 7.63 | 7.78 | 7.47 | 7.69 | 7.69 | 3.71% | 164,262 |
| Mar 13, 2026 | 7.78 | 7.90 | 7.37 | 7.42 | 7.42 | -5.25% | 97,981 |
| Mar 12, 2026 | 8.05 | 8.18 | 7.75 | 7.83 | 7.83 | -8.83% | 62,582 |
| Mar 11, 2026 | 8.58 | 8.99 | 8.47 | 8.59 | 8.59 | -0.76% | 49,211 |
| Mar 10, 2026 | 9.12 | 9.40 | 8.31 | 8.65 | 8.65 | -6.06% | 194,881 |
| Mar 9, 2026 | 8.42 | 9.23 | 7.67 | 9.21 | 9.21 | 3.89% | 96,895 |
| Mar 6, 2026 | 9.00 | 9.15 | 8.66 | 8.87 | 8.87 | -9.82% | 75,944 |
| Mar 5, 2026 | 10.30 | 10.53 | 9.43 | 9.83 | 9.83 | -10.60% | 61,947 |
| Mar 4, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -0.52% | 9,236 |
| Mar 3, 2026 | 10.00 | 11.52 | 9.74 | 11.05 | 11.05 | -0.44% | 33,945 |
| Mar 2, 2026 | 10.48 | 11.20 | 10.47 | 11.10 | 11.10 | -8.68% | 40,474 |
| Feb 27, 2026 | 12.21 | 12.47 | 12.00 | 12.16 | 12.16 | -12.17% | 15,750 |
| Feb 26, 2026 | 13.66 | 14.29 | 13.25 | 13.84 | 13.84 | 9.37% | 23,060 |
| Feb 25, 2026 | 12.40 | 12.66 | 12.34 | 12.66 | 12.66 | 2.40% | 538 |
| Feb 24, 2026 | 12.19 | 12.55 | 12.04 | 12.36 | 12.36 | 2.39% | 15,537 |
| Feb 23, 2026 | 13.34 | 13.34 | 11.87 | 12.07 | 12.07 | -9.04% | 14,749 |
| Feb 20, 2026 | 12.96 | 13.56 | 12.95 | 13.27 | 13.27 | 2.63% | 19,844 |
| Feb 19, 2026 | 13.85 | 13.92 | 12.77 | 12.93 | 12.93 | -10.25% | 36,543 |
| Feb 18, 2026 | 13.90 | 14.61 | 13.90 | 14.41 | 14.41 | -4.21% | 18,570 |
| Feb 17, 2026 | 14.24 | 15.23 | 14.24 | 15.04 | 15.04 | 7.62% | 6,501 |
| Feb 13, 2026 | 14.62 | 14.66 | 13.84 | 13.97 | 13.97 | -2.59% | 7,313 |
| Feb 12, 2026 | 15.51 | 15.52 | 13.75 | 14.34 | 14.34 | -4.02% | 5,182 |
| Feb 11, 2026 | 16.40 | 16.49 | 14.81 | 14.95 | 14.95 | -9.70% | 12,930 |
| Feb 10, 2026 | 16.55 | 16.76 | 16.54 | 16.55 | 16.55 | 0.88% | 2,679 |
| Feb 9, 2026 | 16.76 | 17.00 | 16.41 | 16.41 | 16.41 | -2.89% | 1,908 |
| Feb 6, 2026 | 15.21 | 17.13 | 15.21 | 16.89 | 16.89 | 14.81% | 35,328 |
| Feb 5, 2026 | 15.41 | 15.41 | 14.26 | 14.72 | 14.72 | -3.73% | 15,914 |
| Feb 4, 2026 | 14.82 | 15.94 | 14.53 | 15.29 | 15.29 | 5.82% | 24,071 |
| Feb 3, 2026 | 14.41 | 15.00 | 14.10 | 14.45 | 14.45 | 5.25% | 9,068 |
| Feb 2, 2026 | 13.71 | 14.30 | 13.68 | 13.73 | 13.73 | 5.68% | 8,192 |
| Jan 30, 2026 | 13.64 | 13.64 | 12.97 | 12.99 | 12.99 | -2.76% | 8,893 |
| Jan 29, 2026 | 13.53 | 13.62 | 12.91 | 13.36 | 13.36 | -0.33% | 14,703 |
| Jan 28, 2026 | 13.68 | 13.95 | 13.23 | 13.40 | 13.40 | -0.89% | 17,013 |
| Jan 27, 2026 | 14.78 | 15.10 | 13.20 | 13.52 | 13.52 | -14.02% | 27,742 |
| Jan 26, 2026 | 15.40 | 15.95 | 15.40 | 15.73 | 15.73 | -1.35% | 25,927 |
| Jan 23, 2026 | 16.37 | 16.37 | 15.94 | 15.94 | 15.94 | -5.45% | 9,711 |
| Jan 22, 2026 | 17.88 | 17.88 | 16.69 | 16.86 | 16.86 | -1.37% | 2,968 |
| Jan 21, 2026 | 17.22 | 17.22 | 17.00 | 17.09 | 17.09 | 4.96% | 1,496 |
| Jan 20, 2026 | 16.80 | 17.15 | 16.19 | 16.29 | 16.29 | -7.38% | 9,023 |
| Jan 16, 2026 | 18.06 | 18.06 | 17.52 | 17.58 | 17.58 | -4.19% | 4,377 |
| Jan 15, 2026 | 17.65 | 18.50 | 17.65 | 18.35 | 18.35 | 6.87% | 25,005 |
| Jan 14, 2026 | 17.53 | 17.63 | 16.72 | 17.17 | 17.17 | -2.71% | 9,596 |
| Jan 13, 2026 | 18.00 | 19.09 | 17.36 | 17.65 | 17.65 | -8.39% | 32,652 |