Leverage Shares 2X Long ALB Daily ETF (ALBG)
NASDAQ: ALBG · Real-Time Price · USD
5.18
-0.26 (-4.75%)
At close: Jul 28, 2026, 4:00 PM EDT
5.20
+0.02 (0.35%)
Pre-market: Jul 29, 2026, 7:47 AM EDT
ALBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 8.55 | 8.55 | 8.13 | 8.27 | 8.27 | -9.32% | 44,179 |
| Jun 24, 2026 | 9.23 | 9.43 | 8.72 | 9.12 | 9.12 | -2.88% | 13,802 |
| Jun 23, 2026 | 9.38 | 9.71 | 9.32 | 9.39 | 9.39 | -7.81% | 16,515 |
| Jun 22, 2026 | 10.62 | 10.62 | 9.82 | 10.18 | 10.18 | -5.04% | 22,585 |
| Jun 18, 2026 | 11.90 | 11.93 | 9.93 | 10.72 | 10.72 | -7.69% | 49,933 |
| Jun 17, 2026 | 12.18 | 12.18 | 11.61 | 11.61 | 11.61 | 0.12% | 7,216 |
| Jun 16, 2026 | 11.91 | 12.05 | 11.48 | 11.60 | 11.60 | -3.28% | 12,191 |
| Jun 15, 2026 | 12.59 | 12.59 | 11.32 | 11.99 | 11.99 | -2.01% | 24,656 |
| Jun 12, 2026 | 11.62 | 12.67 | 11.47 | 12.24 | 12.24 | 15.08% | 26,180 |
| Jun 11, 2026 | 9.75 | 10.71 | 9.75 | 10.64 | 10.63 | 15.71% | 30,645 |
| Jun 10, 2026 | 9.45 | 9.59 | 9.18 | 9.19 | 9.19 | -6.88% | 21,326 |
| Jun 9, 2026 | 10.02 | 10.38 | 9.30 | 9.87 | 9.87 | 3.58% | 52,633 |
| Jun 8, 2026 | 9.93 | 10.03 | 9.43 | 9.53 | 9.53 | -7.70% | 15,092 |
| Jun 5, 2026 | 11.20 | 11.20 | 10.31 | 10.32 | 10.32 | -11.95% | 31,642 |
| Jun 4, 2026 | 11.95 | 12.06 | 11.51 | 11.73 | 11.72 | -3.77% | 20,968 |
| Jun 3, 2026 | 12.16 | 12.65 | 12.10 | 12.18 | 12.18 | -3.90% | 8,085 |
| Jun 2, 2026 | 12.65 | 12.89 | 11.56 | 12.68 | 12.68 | 0.21% | 22,990 |
| Jun 1, 2026 | 13.35 | 13.35 | 11.88 | 12.65 | 12.65 | -5.04% | 34,440 |
| May 29, 2026 | 13.42 | 13.59 | 12.91 | 13.32 | 13.32 | -0.33% | 20,111 |
| May 28, 2026 | 13.36 | 13.59 | 13.31 | 13.37 | 13.37 | -1.60% | 16,174 |
| May 27, 2026 | 12.49 | 13.91 | 12.49 | 13.59 | 13.59 | 3.17% | 37,941 |
| 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 |