Leverage Shares 2X Long ALB Daily ETF (ALBG)
NASDAQ: ALBG · Real-Time Price · USD
3.460
-0.196 (-5.36%)
At close: Oct 16, 2026, 4:00 PM EDT
3.390
-0.070 (-2.02%)
After-hours: Oct 16, 2026, 5:52 PM EDT
ALBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.66 | 3.66 | 3.39 | 3.46 | 3.46 | -5.35% | 47,142 |
| Oct 15, 2026 | 3.55 | 3.66 | 3.42 | 3.66 | 3.66 | 0.79% | 35,073 |
| Oct 14, 2026 | 3.75 | 3.82 | 3.59 | 3.63 | 3.63 | 0.19% | 43,398 |
| Oct 13, 2026 | 3.57 | 3.62 | 3.52 | 3.62 | 3.62 | -1.10% | 8,676 |
| Oct 12, 2026 | 3.58 | 3.74 | 3.54 | 3.66 | 3.66 | -5.43% | 27,753 |
| Oct 9, 2026 | 4.19 | 4.19 | 3.86 | 3.87 | 3.87 | -1.78% | 13,464 |
| Oct 8, 2026 | 4.02 | 4.02 | 3.85 | 3.94 | 3.94 | -1.50% | 23,701 |
| Oct 7, 2026 | 4.26 | 4.26 | 4.00 | 4.00 | 4.00 | -6.98% | 35,610 |
| Oct 6, 2026 | 4.39 | 4.39 | 4.28 | 4.30 | 4.30 | 3.62% | 27,843 |
| Oct 5, 2026 | 4.26 | 4.26 | 4.15 | 4.15 | 4.15 | -0.55% | 4,688 |
| Oct 2, 2026 | 4.37 | 4.37 | 4.08 | 4.17 | 4.17 | -0.72% | 11,166 |
| Oct 1, 2026 | 4.05 | 4.27 | 4.00 | 4.20 | 4.20 | -2.02% | 27,174 |
| Sep 30, 2026 | 4.56 | 4.56 | 4.28 | 4.29 | 4.29 | -3.19% | 14,552 |
| Sep 29, 2026 | 4.48 | 4.48 | 4.32 | 4.43 | 4.43 | 0.89% | 5,128 |
| Sep 28, 2026 | 4.38 | 4.53 | 4.21 | 4.39 | 4.39 | -4.66% | 22,950 |
| Sep 25, 2026 | 4.58 | 4.75 | 4.51 | 4.61 | 4.61 | 2.06% | 18,283 |
| Sep 24, 2026 | 4.67 | 4.67 | 4.48 | 4.51 | 4.51 | -8.90% | 30,725 |
| Sep 23, 2026 | 4.99 | 5.06 | 4.86 | 4.95 | 4.95 | -5.61% | 21,431 |
| Sep 22, 2026 | 4.97 | 5.31 | 4.92 | 5.25 | 5.25 | 6.56% | 28,846 |
| Sep 21, 2026 | 5.05 | 5.05 | 4.83 | 4.93 | 4.93 | 3.52% | 31,922 |
| Sep 18, 2026 | 4.94 | 4.94 | 4.71 | 4.76 | 4.76 | -7.24% | 36,865 |
| Sep 17, 2026 | 4.95 | 5.21 | 4.94 | 5.13 | 5.13 | 10.12% | 49,109 |
| Sep 16, 2026 | 4.98 | 4.99 | 4.53 | 4.66 | 4.66 | -7.06% | 42,498 |
| Sep 15, 2026 | 5.11 | 5.18 | 4.93 | 5.01 | 5.01 | -2.74% | 27,326 |
| Sep 14, 2026 | 5.20 | 5.24 | 5.10 | 5.15 | 5.15 | -4.32% | 42,836 |
| Sep 11, 2026 | 5.61 | 5.66 | 5.37 | 5.39 | 5.39 | -7.15% | 29,258 |
| Sep 10, 2026 | 5.90 | 6.08 | 5.80 | 5.80 | 5.80 | -5.39% | 11,265 |
| Sep 9, 2026 | 6.54 | 6.54 | 6.00 | 6.13 | 6.13 | -5.99% | 18,877 |
| Sep 8, 2026 | 6.23 | 6.67 | 6.17 | 6.52 | 6.52 | 4.74% | 30,914 |
| Sep 4, 2026 | 6.20 | 6.43 | 5.86 | 6.23 | 6.23 | -8.81% | 23,304 |
| Sep 3, 2026 | 7.30 | 7.43 | 6.82 | 6.83 | 6.83 | -7.93% | 19,208 |
| Sep 2, 2026 | 7.17 | 7.43 | 7.01 | 7.42 | 7.42 | 3.32% | 5,886 |
| Sep 1, 2026 | 6.77 | 7.23 | 6.77 | 7.18 | 7.18 | 0.31% | 12,674 |
| Aug 31, 2026 | 7.37 | 7.37 | 7.00 | 7.16 | 7.15 | -3.58% | 2,585 |
| Aug 28, 2026 | 7.55 | 7.73 | 7.22 | 7.42 | 7.42 | 2.36% | 14,786 |
| Aug 27, 2026 | 7.10 | 7.29 | 6.88 | 7.25 | 7.25 | 1.67% | 26,236 |
| Aug 26, 2026 | 6.96 | 7.16 | 6.81 | 7.13 | 7.13 | 2.56% | 16,791 |
| Aug 25, 2026 | 7.44 | 7.45 | 6.92 | 6.95 | 6.95 | -12.19% | 44,386 |
| Aug 24, 2026 | 8.10 | 8.20 | 7.74 | 7.92 | 7.92 | -2.13% | 58,541 |
| Aug 21, 2026 | 7.68 | 8.15 | 7.68 | 8.09 | 8.09 | 12.65% | 38,463 |
| Aug 20, 2026 | 7.19 | 7.31 | 7.12 | 7.18 | 7.18 | 0.19% | 45,419 |
| Aug 19, 2026 | 7.30 | 7.30 | 6.85 | 7.17 | 7.17 | 2.58% | 53,211 |
| Aug 18, 2026 | 6.80 | 6.99 | 6.68 | 6.99 | 6.99 | -1.87% | 31,443 |
| Aug 17, 2026 | 7.35 | 7.35 | 6.94 | 7.12 | 7.12 | -3.65% | 28,858 |
| Aug 14, 2026 | 7.10 | 7.47 | 7.05 | 7.39 | 7.39 | 8.94% | 93,700 |
| Aug 13, 2026 | 6.61 | 7.09 | 6.54 | 6.78 | 6.78 | 3.43% | 30,075 |
| Aug 12, 2026 | 6.93 | 6.93 | 6.50 | 6.56 | 6.56 | -1.77% | 70,745 |
| Aug 11, 2026 | 6.89 | 6.98 | 6.61 | 6.68 | 6.68 | -3.05% | 27,635 |
| Aug 10, 2026 | 6.74 | 7.01 | 6.74 | 6.89 | 6.89 | 0.15% | 40,013 |
| Aug 7, 2026 | 6.64 | 7.00 | 6.36 | 6.88 | 6.88 | 9.43% | 93,875 |