Leverage Shares 2X Long ALB Daily ETF (ALBG)
NASDAQ: ALBG · Real-Time Price · USD
15.42
+0.70 (4.75%)
At close: Mar 25, 2026, 4:00 PM EDT
15.39
-0.03 (-0.19%)
After-hours: Mar 25, 2026, 7:31 PM EDT
ALBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 15.31 | 15.73 | 15.13 | 15.33 | 15.33 | 4.15% | 9,622 |
| Mar 24, 2026 | 12.94 | 14.76 | 12.87 | 14.72 | 14.72 | 11.47% | 17,507 |
| Mar 23, 2026 | 12.82 | 13.77 | 12.82 | 13.20 | 13.20 | 13.61% | 9,112 |
| Mar 20, 2026 | 12.70 | 12.70 | 11.38 | 11.62 | 11.62 | -8.22% | 4,499 |
| Mar 19, 2026 | 12.13 | 12.68 | 12.13 | 12.66 | 12.66 | -3.06% | 4,133 |
| Mar 18, 2026 | 12.65 | 13.67 | 12.65 | 13.06 | 13.06 | -0.53% | 2,962 |
| Mar 17, 2026 | 12.92 | 13.23 | 12.84 | 13.13 | 13.13 | 4.50% | 2,764 |
| Mar 16, 2026 | 13.00 | 13.00 | 12.48 | 12.57 | 12.57 | 5.61% | 4,573 |
| Mar 13, 2026 | 12.36 | 12.39 | 11.80 | 11.90 | 11.90 | -6.57% | 5,414 |
| Mar 12, 2026 | 12.73 | 12.94 | 12.32 | 12.73 | 12.73 | -4.84% | 4,094 |
| Mar 11, 2026 | 13.00 | 13.62 | 12.98 | 13.38 | 13.38 | 1.08% | 4,282 |
| Mar 10, 2026 | 13.97 | 14.34 | 13.21 | 13.24 | 13.24 | -3.41% | 8,292 |
| Mar 9, 2026 | 12.07 | 13.71 | 12.07 | 13.71 | 13.71 | 9.25% | 5,464 |
| Mar 6, 2026 | 12.05 | 12.97 | 12.05 | 12.55 | 12.55 | -1.85% | 12,517 |
| Mar 5, 2026 | 13.34 | 13.49 | 12.50 | 12.78 | 12.78 | -5.94% | 4,931 |
| Mar 4, 2026 | 13.81 | 14.13 | 13.59 | 13.59 | 13.59 | 5.20% | 8,574 |
| Mar 3, 2026 | 12.70 | 13.48 | 12.03 | 12.92 | 12.92 | -15.72% | 19,946 |
| Mar 2, 2026 | 14.24 | 15.42 | 14.24 | 15.33 | 15.33 | -0.54% | 18,799 |
| Feb 27, 2026 | 16.07 | 16.29 | 15.27 | 15.41 | 15.41 | -6.88% | 9,890 |
| Feb 26, 2026 | 18.21 | 18.21 | 16.16 | 16.55 | 16.55 | -11.06% | 16,673 |
| Feb 25, 2026 | 19.95 | 20.37 | 18.54 | 18.61 | 18.61 | 9.39% | 47,527 |
| Feb 24, 2026 | 16.93 | 17.35 | 16.87 | 17.01 | 17.01 | 10.35% | 13,522 |
| Feb 23, 2026 | 14.44 | 15.41 | 14.39 | 15.41 | 15.41 | 11.27% | 3,744 |
| Feb 20, 2026 | 14.06 | 14.18 | 13.75 | 13.85 | 13.85 | -0.40% | 4,168 |
| Feb 19, 2026 | 13.40 | 14.01 | 13.40 | 13.91 | 13.91 | -3.24% | 3,310 |
| Feb 18, 2026 | 14.52 | 15.04 | 14.37 | 14.37 | 14.37 | 2.23% | 9,943 |
| Feb 17, 2026 | 14.14 | 14.21 | 13.81 | 14.06 | 14.06 | 3.52% | 6,796 |
| Feb 13, 2026 | 13.21 | 13.73 | 13.17 | 13.58 | 13.58 | 9.44% | 15,416 |
| Feb 12, 2026 | 15.00 | 16.38 | 12.30 | 12.41 | 12.41 | -19.30% | 35,452 |
| Feb 11, 2026 | 15.50 | 15.54 | 14.50 | 15.38 | 15.38 | 8.52% | 48,096 |
| Feb 10, 2026 | 13.40 | 14.19 | 13.40 | 14.17 | 14.17 | 3.20% | 28,568 |
| Feb 9, 2026 | 13.30 | 13.78 | 13.24 | 13.73 | 13.73 | 2.54% | 4,681 |
| Feb 6, 2026 | 12.54 | 13.39 | 12.54 | 13.39 | 13.39 | 8.18% | 64,406 |
| Feb 5, 2026 | 13.50 | 13.69 | 12.31 | 12.38 | 12.38 | -14.13% | 7,949 |
| Feb 4, 2026 | 14.81 | 15.45 | 13.61 | 14.41 | 14.41 | -2.64% | 9,274 |
| Feb 3, 2026 | 15.10 | 15.10 | 14.28 | 14.81 | 14.80 | 6.51% | 15,039 |
| Feb 2, 2026 | 14.11 | 14.13 | 13.69 | 13.90 | 13.90 | -6.02% | 46,961 |
| Jan 30, 2026 | 14.32 | 15.21 | 14.07 | 14.79 | 14.79 | -11.46% | 35,678 |
| Jan 29, 2026 | 17.49 | 17.81 | 16.09 | 16.70 | 16.70 | -4.05% | 165,418 |
| Jan 28, 2026 | 19.16 | 19.16 | 16.40 | 17.41 | 17.41 | -10.23% | 84,917 |
| Jan 27, 2026 | 18.52 | 19.51 | 18.52 | 19.39 | 19.39 | 4.52% | 16,371 |
| Jan 26, 2026 | 18.75 | 18.83 | 18.21 | 18.55 | 18.55 | 0.37% | 13,074 |
| Jan 23, 2026 | 18.52 | 18.80 | 18.10 | 18.49 | 18.49 | 1.45% | 11,719 |
| Jan 22, 2026 | 16.96 | 18.29 | 16.91 | 18.22 | 18.22 | 8.91% | 9,299 |
| Jan 21, 2026 | 16.41 | 16.80 | 16.08 | 16.73 | 16.73 | 8.98% | 11,815 |
| Jan 20, 2026 | 13.95 | 15.35 | 13.88 | 15.35 | 15.35 | 11.35% | 14,912 |
| Jan 16, 2026 | 14.28 | 14.30 | 13.69 | 13.79 | 13.79 | -12.31% | 22,990 |
| Jan 15, 2026 | 16.61 | 16.65 | 15.41 | 15.72 | 15.72 | -4.40% | 7,604 |
| Jan 14, 2026 | 16.47 | 16.69 | 15.58 | 16.45 | 16.45 | 0.93% | 12,391 |