Leverage Shares 2X Long AAL Daily ETF (AALG)
NASDAQ: AALG · Real-Time Price · USD
11.76
-0.63 (-5.12%)
At close: Aug 18, 2026, 4:00 PM EDT
11.76
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:15 PM EDT
AALG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 12.11 | 12.12 | 11.76 | 11.76 | 11.76 | -5.14% | 33,904 |
| Aug 17, 2026 | 12.73 | 12.73 | 12.39 | 12.40 | 12.40 | -5.48% | 65,612 |
| Aug 14, 2026 | 13.56 | 13.56 | 13.07 | 13.12 | 13.12 | -3.21% | 23,308 |
| Aug 13, 2026 | 13.83 | 13.83 | 13.38 | 13.55 | 13.55 | 1.53% | 27,921 |
| Aug 12, 2026 | 14.31 | 14.31 | 13.30 | 13.35 | 13.35 | -4.86% | 22,627 |
| Aug 11, 2026 | 13.78 | 14.27 | 13.76 | 14.03 | 14.03 | 4.08% | 9,720 |
| Aug 10, 2026 | 14.98 | 14.98 | 13.46 | 13.48 | 13.48 | -11.73% | 27,235 |
| Aug 7, 2026 | 15.44 | 15.58 | 15.15 | 15.27 | 15.27 | -1.14% | 4,321 |
| Aug 6, 2026 | 16.08 | 16.44 | 15.40 | 15.45 | 15.45 | -6.94% | 9,752 |
| Aug 5, 2026 | 16.65 | 17.65 | 16.60 | 16.60 | 16.60 | 0.29% | 52,288 |
| Aug 4, 2026 | 16.70 | 16.70 | 16.05 | 16.55 | 16.55 | 6.44% | 31,716 |
| Aug 3, 2026 | 15.36 | 16.13 | 15.28 | 15.55 | 15.55 | 10.07% | 31,884 |
| Jul 31, 2026 | 14.37 | 14.37 | 14.03 | 14.13 | 14.13 | -2.13% | 25,505 |
| Jul 30, 2026 | 13.65 | 14.50 | 13.65 | 14.44 | 14.43 | 7.75% | 23,277 |
| Jul 29, 2026 | 13.39 | 14.13 | 13.12 | 13.40 | 13.40 | -6.64% | 14,827 |
| Jul 28, 2026 | 13.49 | 14.45 | 13.24 | 14.35 | 14.35 | 5.46% | 23,078 |
| Jul 27, 2026 | 13.48 | 13.73 | 12.91 | 13.61 | 13.61 | 6.62% | 31,536 |
| Jul 24, 2026 | 11.50 | 12.94 | 11.50 | 12.76 | 12.76 | 12.63% | 43,387 |
| Jul 23, 2026 | 12.39 | 12.39 | 10.96 | 11.33 | 11.33 | -15.50% | 67,297 |
| Jul 22, 2026 | 13.84 | 14.05 | 13.30 | 13.41 | 13.41 | -7.32% | 7,519 |
| Jul 21, 2026 | 14.50 | 14.54 | 14.11 | 14.47 | 14.47 | 2.13% | 10,064 |
| Jul 20, 2026 | 14.35 | 14.41 | 13.94 | 14.17 | 14.17 | 1.71% | 14,685 |
| Jul 17, 2026 | 14.54 | 14.63 | 13.93 | 13.93 | 13.93 | -7.93% | 9,550 |
| Jul 16, 2026 | 14.66 | 15.82 | 14.66 | 15.13 | 15.13 | -0.42% | 11,761 |
| Jul 15, 2026 | 15.31 | 15.67 | 14.93 | 15.19 | 15.19 | -0.75% | 6,826 |
| Jul 14, 2026 | 16.65 | 16.65 | 15.31 | 15.31 | 15.31 | -7.65% | 12,258 |
| Jul 13, 2026 | 17.53 | 17.53 | 16.33 | 16.57 | 16.57 | -8.03% | 18,778 |
| Jul 10, 2026 | 17.59 | 18.02 | 17.09 | 18.02 | 18.02 | -0.80% | 24,121 |
| Jul 9, 2026 | 17.44 | 18.70 | 17.44 | 18.17 | 18.17 | 6.98% | 10,659 |
| Jul 8, 2026 | 17.96 | 17.96 | 16.30 | 16.98 | 16.98 | -8.37% | 41,168 |
| Jul 7, 2026 | 19.60 | 19.60 | 18.13 | 18.53 | 18.53 | -6.34% | 34,780 |
| Jul 6, 2026 | 20.88 | 21.20 | 19.70 | 19.79 | 19.79 | -1.59% | 11,376 |
| Jul 2, 2026 | 21.71 | 22.07 | 19.83 | 20.11 | 20.11 | -3.08% | 26,100 |
| Jul 1, 2026 | 20.87 | 21.41 | 20.74 | 20.74 | 20.74 | 0.93% | 44,927 |
| Jun 30, 2026 | 20.09 | 20.97 | 19.69 | 20.55 | 20.55 | 2.00% | 33,357 |
| Jun 29, 2026 | 19.66 | 20.17 | 19.50 | 20.15 | 20.15 | -0.06% | 22,616 |
| Jun 26, 2026 | 19.27 | 20.24 | 19.27 | 20.16 | 20.16 | 4.20% | 20,754 |
| Jun 25, 2026 | 19.39 | 20.40 | 18.83 | 19.35 | 19.35 | 1.01% | 53,765 |
| Jun 24, 2026 | 17.22 | 19.17 | 17.22 | 19.16 | 19.16 | 15.81% | 47,805 |
| Jun 23, 2026 | 15.91 | 16.90 | 15.91 | 16.54 | 16.54 | 1.05% | 29,363 |
| Jun 22, 2026 | 16.13 | 17.34 | 16.13 | 16.37 | 16.37 | 0.88% | 41,719 |
| Jun 18, 2026 | 15.95 | 16.33 | 15.87 | 16.23 | 16.23 | 7.34% | 24,560 |
| Jun 17, 2026 | 16.26 | 16.31 | 15.12 | 15.12 | 15.12 | -3.75% | 23,386 |
| Jun 16, 2026 | 15.68 | 16.53 | 15.68 | 15.71 | 15.70 | 2.85% | 68,113 |
| Jun 15, 2026 | 15.60 | 16.00 | 14.73 | 15.27 | 15.27 | 6.70% | 58,405 |
| Jun 12, 2026 | 14.06 | 14.37 | 13.57 | 14.31 | 14.31 | 4.68% | 53,727 |
| Jun 11, 2026 | 11.80 | 13.71 | 11.80 | 13.67 | 13.67 | 17.60% | 81,164 |
| Jun 10, 2026 | 12.03 | 12.32 | 11.45 | 11.63 | 11.62 | -9.77% | 58,508 |
| Jun 9, 2026 | 12.42 | 13.27 | 12.18 | 12.88 | 12.88 | 7.36% | 43,511 |
| Jun 8, 2026 | 11.75 | 12.28 | 11.66 | 12.00 | 12.00 | 1.78% | 25,130 |