Leverage Shares 2X Long AAL Daily ETF (AALG)
NASDAQ: AALG · Real-Time Price · USD
8.08
-0.60 (-6.91%)
At close: Oct 16, 2026, 4:00 PM EDT
8.20
+0.12 (1.49%)
After-hours: Oct 16, 2026, 7:38 PM EDT
AALG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.71 | 8.82 | 8.03 | 8.08 | 8.08 | -6.91% | 42,025 |
| Oct 15, 2026 | 7.95 | 8.69 | 7.94 | 8.68 | 8.68 | 8.83% | 61,741 |
| Oct 14, 2026 | 8.73 | 8.73 | 7.81 | 7.98 | 7.98 | -11.77% | 105,016 |
| Oct 13, 2026 | 9.21 | 9.21 | 8.73 | 9.04 | 9.04 | -1.50% | 30,102 |
| Oct 12, 2026 | 9.27 | 9.35 | 9.15 | 9.18 | 9.18 | -2.16% | 10,654 |
| Oct 9, 2026 | 9.36 | 9.46 | 9.04 | 9.38 | 9.38 | -1.33% | 46,452 |
| Oct 8, 2026 | 9.29 | 9.51 | 9.26 | 9.51 | 9.51 | -0.48% | 58,103 |
| Oct 7, 2026 | 9.45 | 9.56 | 9.29 | 9.55 | 9.55 | -2.38% | 61,320 |
| Oct 6, 2026 | 10.05 | 10.10 | 9.59 | 9.79 | 9.79 | 2.58% | 68,229 |
| Oct 5, 2026 | 9.65 | 9.73 | 9.50 | 9.54 | 9.54 | -1.73% | 24,546 |
| Oct 2, 2026 | 10.30 | 10.30 | 9.66 | 9.71 | 9.71 | -3.03% | 76,871 |
| Oct 1, 2026 | 10.39 | 10.39 | 9.89 | 10.01 | 10.01 | -3.54% | 60,797 |
| Sep 30, 2026 | 10.56 | 10.56 | 10.15 | 10.38 | 10.38 | -3.38% | 29,622 |
| Sep 29, 2026 | 10.90 | 10.90 | 10.41 | 10.74 | 10.74 | 1.17% | 54,674 |
| Sep 28, 2026 | 10.77 | 10.85 | 10.30 | 10.62 | 10.62 | -5.03% | 96,785 |
| Sep 25, 2026 | 10.75 | 11.27 | 10.49 | 11.18 | 11.18 | 7.09% | 136,520 |
| Sep 24, 2026 | 10.27 | 10.82 | 10.01 | 10.44 | 10.44 | 0.49% | 86,640 |
| Sep 23, 2026 | 10.64 | 10.64 | 10.35 | 10.39 | 10.39 | -3.92% | 47,862 |
| Sep 22, 2026 | 11.50 | 11.55 | 10.70 | 10.81 | 10.81 | 0.19% | 116,092 |
| Sep 21, 2026 | 10.30 | 10.79 | 10.08 | 10.79 | 10.79 | 9.62% | 174,764 |
| Sep 18, 2026 | 9.82 | 10.00 | 9.78 | 9.84 | 9.84 | 0.03% | 85,458 |
| Sep 17, 2026 | 9.99 | 10.09 | 9.81 | 9.84 | 9.84 | 3.92% | 46,315 |
| Sep 16, 2026 | 9.86 | 10.29 | 9.26 | 9.47 | 9.47 | -0.81% | 93,147 |
| Sep 15, 2026 | 10.00 | 10.06 | 9.37 | 9.55 | 9.55 | -5.40% | 69,886 |
| Sep 14, 2026 | 9.35 | 10.27 | 9.35 | 10.09 | 10.09 | 1.65% | 36,065 |
| Sep 11, 2026 | 10.00 | 10.27 | 9.88 | 9.93 | 9.93 | 2.21% | 104,344 |
| Sep 10, 2026 | 9.45 | 10.00 | 9.45 | 9.71 | 9.71 | -1.21% | 20,924 |
| Sep 9, 2026 | 9.57 | 9.89 | 9.52 | 9.83 | 9.83 | 0.26% | 31,236 |
| Sep 8, 2026 | 9.91 | 10.18 | 9.81 | 9.81 | 9.81 | -3.46% | 26,519 |
| Sep 4, 2026 | 10.11 | 10.24 | 10.00 | 10.16 | 10.16 | 2.53% | 27,677 |
| Sep 3, 2026 | 10.12 | 10.12 | 9.90 | 9.91 | 9.91 | -2.09% | 21,688 |
| Sep 2, 2026 | 10.25 | 10.46 | 10.10 | 10.12 | 10.12 | 2.16% | 35,571 |
| Sep 1, 2026 | 10.37 | 10.59 | 9.90 | 9.91 | 9.90 | -6.96% | 36,799 |
| Aug 31, 2026 | 10.52 | 10.75 | 10.44 | 10.65 | 10.65 | -3.16% | 58,507 |
| Aug 28, 2026 | 11.35 | 11.37 | 10.99 | 10.99 | 10.99 | -1.17% | 23,698 |
| Aug 27, 2026 | 11.25 | 11.52 | 11.12 | 11.12 | 11.12 | -2.13% | 32,880 |
| Aug 26, 2026 | 11.81 | 11.89 | 11.31 | 11.37 | 11.37 | -1.85% | 48,990 |
| Aug 25, 2026 | 11.55 | 11.58 | 10.99 | 11.58 | 11.58 | 4.94% | 46,290 |
| Aug 24, 2026 | 11.63 | 11.63 | 10.92 | 11.04 | 11.04 | -2.88% | 32,483 |
| Aug 21, 2026 | 11.25 | 11.36 | 11.15 | 11.36 | 11.36 | 4.55% | 14,116 |
| Aug 20, 2026 | 10.99 | 11.02 | 10.75 | 10.87 | 10.87 | -4.72% | 21,987 |
| Aug 19, 2026 | 11.65 | 11.70 | 11.37 | 11.41 | 11.41 | -3.04% | 33,847 |
| Aug 18, 2026 | 12.11 | 12.12 | 11.76 | 11.76 | 11.76 | -5.12% | 34,060 |
| 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 |