Leverage Shares 2X Long ALB Daily ETF (ALBG)
NASDAQ: ALBG · Real-Time Price · USD
13.32
-0.04 (-0.33%)
At close: May 29, 2026, 4:00 PM EDT
13.32
0.00 (0.00%)
After-hours: May 29, 2026, 4:15 PM EDT
ALBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 13.42 | 13.59 | 12.91 | 13.32 | - | -0.33% | 20,087 |
| May 28, 2026 | 13.36 | 13.59 | 13.31 | 13.37 | 13.37 | -1.60% | 15,981 |
| May 27, 2026 | 12.49 | 13.91 | 12.49 | 13.59 | 13.59 | 3.17% | 37,901 |
| May 26, 2026 | 13.52 | 13.89 | 13.07 | 13.17 | 13.17 | 3.56% | 82,905 |
| May 22, 2026 | 12.55 | 13.13 | 12.49 | 12.72 | 12.72 | 1.94% | 25,473 |
| May 21, 2026 | 12.42 | 12.65 | 12.26 | 12.47 | 12.47 | -0.36% | 14,879 |
| May 20, 2026 | 12.50 | 12.52 | 12.18 | 12.52 | 12.52 | 1.86% | 26,129 |
| May 19, 2026 | 12.98 | 12.98 | 11.94 | 12.29 | 12.29 | -8.22% | 11,772 |
| May 18, 2026 | 14.32 | 14.32 | 13.24 | 13.39 | 13.39 | -4.76% | 14,631 |
| May 15, 2026 | 14.95 | 14.95 | 14.06 | 14.06 | 14.06 | -11.24% | 26,528 |
| May 14, 2026 | 16.98 | 16.98 | 15.48 | 15.84 | 15.84 | -9.89% | 57,434 |
| May 13, 2026 | 18.00 | 18.19 | 16.95 | 17.58 | 17.58 | -4.89% | 27,321 |
| May 12, 2026 | 18.53 | 19.09 | 17.81 | 18.49 | 18.48 | -4.12% | 22,610 |
| May 11, 2026 | 19.80 | 20.78 | 19.28 | 19.28 | 19.28 | 6.69% | 36,647 |
| May 8, 2026 | 17.90 | 19.12 | 16.55 | 18.07 | 18.07 | 3.79% | 74,365 |
| May 7, 2026 | 18.60 | 21.01 | 17.25 | 17.41 | 17.41 | 7.14% | 164,298 |
| May 6, 2026 | 17.20 | 17.26 | 16.25 | 16.25 | 16.25 | -2.73% | 110,779 |
| May 5, 2026 | 16.77 | 16.97 | 16.71 | 16.71 | 16.71 | 4.81% | 14,631 |
| May 4, 2026 | 16.80 | 16.80 | 15.45 | 15.94 | 15.94 | -3.79% | 20,602 |
| May 1, 2026 | 16.76 | 16.76 | 15.83 | 16.57 | 16.57 | -2.79% | 16,968 |
| Apr 30, 2026 | 16.38 | 17.24 | 16.05 | 17.04 | 17.04 | 5.65% | 23,709 |
| Apr 29, 2026 | 16.30 | 16.30 | 15.41 | 16.13 | 16.13 | 3.93% | 20,647 |
| Apr 28, 2026 | 16.00 | 16.93 | 15.10 | 15.52 | 15.52 | -12.47% | 39,249 |
| Apr 27, 2026 | 15.71 | 17.73 | 15.68 | 17.73 | 17.73 | 12.32% | 41,137 |
| Apr 24, 2026 | 15.70 | 16.15 | 15.23 | 15.79 | 15.79 | -5.00% | 14,582 |
| Apr 23, 2026 | 16.76 | 16.79 | 15.82 | 16.62 | 16.62 | -1.60% | 7,901 |
| Apr 22, 2026 | 17.83 | 17.83 | 15.90 | 16.89 | 16.89 | -4.22% | 16,568 |
| Apr 21, 2026 | 17.07 | 17.63 | 16.86 | 17.63 | 17.63 | 3.82% | 6,350 |
| Apr 20, 2026 | 17.00 | 17.61 | 16.78 | 16.98 | 16.98 | -2.96% | 14,134 |
| Apr 17, 2026 | 19.78 | 19.78 | 17.00 | 17.50 | 17.50 | -16.35% | 39,943 |
| Apr 16, 2026 | 16.80 | 20.92 | 16.80 | 20.92 | 20.92 | 32.03% | 30,928 |
| Apr 15, 2026 | 16.30 | 16.50 | 15.70 | 15.84 | 15.84 | -4.67% | 10,595 |
| Apr 14, 2026 | 15.86 | 16.62 | 15.86 | 16.62 | 16.62 | 4.81% | 10,507 |
| Apr 13, 2026 | 14.47 | 16.54 | 14.47 | 15.86 | 15.86 | 13.41% | 31,374 |
| Apr 10, 2026 | 14.19 | 14.70 | 13.98 | 13.98 | 13.98 | 1.31% | 7,696 |
| Apr 9, 2026 | 14.36 | 14.36 | 13.79 | 13.80 | 13.80 | -5.45% | 4,466 |
| Apr 8, 2026 | 14.60 | 14.64 | 14.30 | 14.60 | 14.60 | 4.42% | 7,383 |
| Apr 7, 2026 | 13.82 | 14.19 | 13.74 | 13.98 | 13.98 | 0.75% | 4,667 |
| Apr 6, 2026 | 14.19 | 14.35 | 13.65 | 13.87 | 13.87 | -6.43% | 4,937 |
| Apr 2, 2026 | 14.67 | 15.00 | 14.67 | 14.83 | 14.83 | -0.17% | 2,137 |
| Apr 1, 2026 | 15.75 | 15.75 | 14.81 | 14.85 | 14.85 | -1.32% | 8,372 |
| Mar 31, 2026 | 15.32 | 15.57 | 15.05 | 15.05 | 15.05 | 2.59% | 4,743 |
| Mar 30, 2026 | 15.81 | 15.81 | 14.50 | 14.67 | 14.67 | -2.57% | 8,938 |
| Mar 27, 2026 | 14.59 | 15.50 | 14.59 | 15.06 | 15.06 | 5.32% | 8,376 |
| Mar 26, 2026 | 15.09 | 15.33 | 14.24 | 14.30 | 14.30 | -7.29% | 5,385 |
| Mar 25, 2026 | 15.31 | 15.73 | 15.13 | 15.42 | 15.42 | 4.76% | 9,709 |
| 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 |