Leverage Shares 2X Long ALB Daily ETF (ALBG)
NASDAQ: ALBG · Real-Time Price · USD
6.23
-0.60 (-8.85%)
Sep 4, 2026, 4:00 PM EDT - Market closed
ALBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 6.39 | 6.71 | 6.20 | 6.28 | 6.28 | 11.03% | 149,960 |
| Aug 5, 2026 | 6.01 | 6.05 | 5.65 | 5.66 | 5.66 | -3.92% | 147,174 |
| Aug 4, 2026 | 5.87 | 5.94 | 5.79 | 5.89 | 5.89 | 4.23% | 59,967 |
| Aug 3, 2026 | 5.47 | 5.77 | 5.45 | 5.65 | 5.65 | 1.63% | 19,962 |
| Jul 31, 2026 | 5.50 | 5.60 | 5.44 | 5.56 | 5.56 | -0.82% | 43,898 |
| Jul 30, 2026 | 5.52 | 5.63 | 5.44 | 5.61 | 5.61 | 6.81% | 30,645 |
| Jul 29, 2026 | 5.53 | 5.53 | 5.11 | 5.25 | 5.25 | 1.31% | 13,829 |
| Jul 28, 2026 | 5.20 | 5.23 | 5.10 | 5.18 | 5.18 | -4.79% | 7,845 |
| Jul 27, 2026 | 5.33 | 5.52 | 5.28 | 5.44 | 5.44 | 1.93% | 26,365 |
| Jul 24, 2026 | 5.45 | 5.63 | 5.34 | 5.34 | 5.34 | -3.56% | 19,659 |
| Jul 23, 2026 | 5.91 | 5.91 | 5.48 | 5.54 | 5.54 | -1.27% | 69,756 |
| Jul 22, 2026 | 5.80 | 6.15 | 5.57 | 5.61 | 5.61 | -1.65% | 14,852 |
| Jul 21, 2026 | 5.76 | 5.76 | 5.43 | 5.70 | 5.70 | 0.86% | 24,851 |
| Jul 20, 2026 | 5.79 | 5.79 | 5.56 | 5.65 | 5.65 | -4.54% | 34,436 |
| Jul 17, 2026 | 5.60 | 6.04 | 5.60 | 5.92 | 5.92 | 2.18% | 8,085 |
| Jul 16, 2026 | 6.10 | 6.10 | 5.62 | 5.80 | 5.80 | -8.69% | 18,669 |
| Jul 15, 2026 | 6.53 | 6.61 | 6.09 | 6.35 | 6.35 | -6.13% | 27,494 |
| Jul 14, 2026 | 6.86 | 6.91 | 6.67 | 6.76 | 6.76 | 4.24% | 29,372 |
| Jul 13, 2026 | 6.63 | 6.63 | 6.36 | 6.49 | 6.49 | -0.19% | 9,474 |
| Jul 10, 2026 | 6.73 | 6.73 | 6.49 | 6.50 | 6.50 | -3.64% | 12,272 |
| Jul 9, 2026 | 6.82 | 6.83 | 6.58 | 6.75 | 6.75 | -1.49% | 20,588 |
| Jul 8, 2026 | 6.49 | 6.86 | 6.40 | 6.85 | 6.85 | 0.06% | 45,471 |
| Jul 7, 2026 | 6.80 | 7.01 | 6.66 | 6.84 | 6.84 | -6.87% | 20,440 |
| Jul 6, 2026 | 7.55 | 7.55 | 7.25 | 7.35 | 7.35 | -2.16% | 10,993 |
| Jul 2, 2026 | 7.55 | 7.91 | 7.28 | 7.51 | 7.51 | -1.55% | 20,895 |
| Jul 1, 2026 | 7.51 | 7.89 | 7.51 | 7.63 | 7.63 | 1.57% | 24,143 |
| Jun 30, 2026 | 7.68 | 7.83 | 7.35 | 7.51 | 7.51 | 8.22% | 80,731 |
| Jun 29, 2026 | 7.17 | 7.17 | 6.80 | 6.94 | 6.94 | -5.97% | 76,202 |
| Jun 26, 2026 | 7.91 | 7.91 | 7.25 | 7.38 | 7.38 | -10.68% | 34,221 |