Leverage Shares 2X Long AAL Daily ETF (AALG)
NASDAQ: AALG · Real-Time Price · USD
11.68
+1.45 (14.17%)
Apr 17, 2026, 9:26 AM EDT - Market open
AALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 10.30 | 10.57 | 9.87 | 10.23 | 10.23 | 2.09% | 57,604 |
| Apr 15, 2026 | 10.10 | 10.50 | 9.93 | 10.02 | 10.02 | 0.21% | 48,459 |
| Apr 14, 2026 | 9.87 | 10.24 | 9.51 | 10.00 | 10.00 | 16.41% | 129,641 |
| Apr 13, 2026 | 8.19 | 8.67 | 8.15 | 8.59 | 8.59 | -2.23% | 81,967 |
| Apr 10, 2026 | 8.95 | 8.95 | 8.63 | 8.79 | 8.79 | -0.99% | 56,434 |
| Apr 9, 2026 | 8.68 | 9.02 | 8.51 | 8.87 | 8.87 | -0.96% | 28,716 |
| Apr 8, 2026 | 9.95 | 10.00 | 8.88 | 8.96 | 8.96 | 11.86% | 131,609 |
| Apr 7, 2026 | 7.98 | 8.01 | 7.59 | 8.01 | 8.01 | -1.66% | 69,916 |
| Apr 6, 2026 | 8.10 | 8.38 | 8.00 | 8.15 | 8.15 | 1.37% | 40,402 |
| Apr 2, 2026 | 7.57 | 8.10 | 7.34 | 8.04 | 8.03 | -6.02% | 101,628 |
| Apr 1, 2026 | 8.35 | 8.61 | 8.18 | 8.55 | 8.55 | 7.89% | 32,794 |
| Mar 31, 2026 | 7.39 | 8.01 | 7.29 | 7.93 | 7.93 | 10.47% | 86,973 |
| Mar 30, 2026 | 7.27 | 7.40 | 7.07 | 7.17 | 7.17 | -2.15% | 80,651 |
| Mar 27, 2026 | 7.67 | 7.81 | 7.23 | 7.33 | 7.33 | -8.01% | 84,386 |
| Mar 26, 2026 | 7.72 | 8.10 | 7.72 | 7.97 | 7.97 | -0.39% | 47,920 |
| Mar 25, 2026 | 8.49 | 8.61 | 7.96 | 8.00 | 8.00 | 0.76% | 54,768 |
| 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 |