Leverage Shares 2X Long AAL Daily ETF (AALG)
NASDAQ: AALG · Real-Time Price · USD
14.00
+0.06 (0.44%)
At close: May 29, 2026, 4:00 PM EDT
13.90
-0.10 (-0.71%)
After-hours: May 29, 2026, 4:04 PM EDT
AALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 14.20 | 14.23 | 14.20 | 14.23 | - | 2.10% | 3,019 |
| May 28, 2026 | 13.79 | 14.64 | 13.79 | 13.94 | 13.94 | -3.68% | 37,294 |
| May 27, 2026 | 14.77 | 15.35 | 14.35 | 14.47 | 14.47 | 0.96% | 78,494 |
| May 26, 2026 | 13.47 | 14.47 | 13.47 | 14.33 | 14.33 | 14.39% | 58,892 |
| May 22, 2026 | 12.32 | 13.10 | 12.09 | 12.53 | 12.53 | 3.79% | 108,962 |
| May 21, 2026 | 10.58 | 12.07 | 10.53 | 12.07 | 12.07 | 9.63% | 45,867 |
| May 20, 2026 | 9.59 | 11.20 | 9.59 | 11.01 | 11.01 | 14.97% | 85,500 |
| May 19, 2026 | 9.60 | 9.76 | 9.48 | 9.58 | 9.58 | -4.71% | 17,001 |
| May 18, 2026 | 10.39 | 10.78 | 9.99 | 10.05 | 10.05 | 0.84% | 17,307 |
| May 15, 2026 | 10.24 | 10.42 | 9.93 | 9.97 | 9.97 | -6.39% | 15,209 |
| May 14, 2026 | 11.00 | 11.00 | 10.55 | 10.65 | 10.65 | -0.22% | 22,185 |
| May 13, 2026 | 10.66 | 10.73 | 10.50 | 10.67 | 10.67 | 0.01% | 21,659 |
| May 12, 2026 | 10.63 | 10.67 | 10.24 | 10.67 | 10.67 | -0.90% | 58,711 |
| May 11, 2026 | 11.27 | 11.29 | 10.75 | 10.77 | 10.77 | -8.69% | 48,792 |
| May 8, 2026 | 11.67 | 11.79 | 11.40 | 11.79 | 11.79 | 2.77% | 91,295 |
| May 7, 2026 | 11.50 | 11.75 | 11.12 | 11.47 | 11.47 | 3.31% | 86,323 |
| May 6, 2026 | 11.09 | 11.20 | 10.80 | 11.11 | 11.11 | 8.65% | 76,664 |
| May 5, 2026 | 9.50 | 10.25 | 9.50 | 10.22 | 10.22 | 9.76% | 29,884 |
| May 4, 2026 | 9.47 | 9.66 | 9.08 | 9.31 | 9.31 | -0.41% | 37,567 |
| May 1, 2026 | 9.25 | 9.84 | 9.03 | 9.35 | 9.35 | 2.40% | 26,967 |
| Apr 30, 2026 | 8.92 | 9.21 | 8.87 | 9.13 | 9.13 | 7.32% | 25,157 |
| Apr 29, 2026 | 8.78 | 8.84 | 8.41 | 8.51 | 8.51 | -5.86% | 31,165 |
| Apr 28, 2026 | 8.97 | 9.27 | 8.85 | 9.04 | 9.04 | -1.36% | 31,250 |
| Apr 27, 2026 | 9.69 | 9.72 | 9.16 | 9.16 | 9.16 | -6.74% | 30,358 |
| Apr 24, 2026 | 9.70 | 9.99 | 9.58 | 9.83 | 9.83 | 5.55% | 30,771 |
| Apr 23, 2026 | 9.17 | 9.80 | 8.78 | 9.31 | 9.31 | 5.20% | 100,425 |
| Apr 22, 2026 | 9.42 | 9.42 | 8.85 | 8.85 | 8.85 | -5.13% | 101,163 |
| Apr 21, 2026 | 9.83 | 10.01 | 9.08 | 9.33 | 9.33 | -7.83% | 108,690 |
| Apr 20, 2026 | 10.30 | 10.32 | 9.76 | 10.12 | 10.12 | -8.37% | 128,161 |
| Apr 17, 2026 | 11.61 | 12.05 | 10.90 | 11.05 | 11.05 | 7.97% | 189,356 |
| 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% | 48,463 |
| 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 | -1.00% | 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 | -6.03% | 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 | 6.99% | 93,995 |
| Mar 20, 2026 | 8.14 | 8.14 | 7.48 | 7.59 | 7.59 | -7.13% | 65,973 |
| Mar 19, 2026 | 7.75 | 8.40 | 7.75 | 8.17 | 8.17 | 0.38% | 63,593 |