Leverage Shares 2X Long VALE Daily ETF (VALG)
NASDAQ: VALG · Real-Time Price · USD
24.85
+0.56 (2.30%)
Feb 23, 2026, 4:00 PM EST - Market closed
VALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 24.80 | 24.91 | 24.80 | 24.85 | 24.85 | 2.29% | 1,996 |
| Feb 20, 2026 | 23.17 | 24.29 | 23.17 | 24.29 | 24.29 | 6.99% | 231 |
| Feb 19, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.70 | 1.60% | 78 |
| Feb 18, 2026 | 22.21 | 22.87 | 22.21 | 22.35 | 22.35 | 0.96% | 1,113 |
| Feb 17, 2026 | 24.14 | 24.14 | 21.32 | 22.13 | 22.13 | -8.75% | 3,854 |
| Feb 13, 2026 | 23.85 | 24.48 | 23.85 | 24.26 | 24.26 | -4.84% | 999 |
| Feb 12, 2026 | 27.50 | 27.50 | 25.49 | 25.49 | 25.49 | -3.88% | 1,635 |
| Feb 11, 2026 | 25.81 | 26.52 | 25.81 | 26.52 | 26.52 | 7.26% | 1,093 |
| Feb 10, 2026 | 24.97 | 24.97 | 24.73 | 24.73 | 24.73 | -0.54% | 475 |
| Feb 9, 2026 | 24.20 | 24.86 | 23.60 | 24.86 | 24.86 | 5.96% | 1,438 |
| Feb 6, 2026 | 23.78 | 23.90 | 23.46 | 23.46 | 23.46 | -0.70% | 3,734 |
| Feb 5, 2026 | 24.09 | 24.90 | 23.63 | 23.63 | 23.63 | -7.88% | 1,017 |
| Feb 4, 2026 | 25.52 | 25.65 | 25.05 | 25.65 | 25.65 | 0.06% | 990 |
| Feb 3, 2026 | 25.10 | 25.63 | 25.10 | 25.63 | 25.63 | 10.73% | 1,931 |
| Feb 2, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.40% | 1,669 |
| Jan 30, 2026 | 24.70 | 25.31 | 22.69 | 22.83 | 22.83 | -10.68% | 5,148 |
| Jan 29, 2026 | 28.11 | 28.11 | 24.71 | 25.56 | 25.56 | 2.23% | 1,759 |
| Jan 28, 2026 | 24.96 | 25.00 | 24.96 | 25.00 | 25.00 | 3.50% | 447 |
| Jan 27, 2026 | 23.57 | 24.15 | 23.57 | 24.15 | 24.15 | 9.41% | 5,953 |
| Jan 26, 2026 | 23.25 | 23.25 | 21.99 | 22.08 | 22.08 | -5.72% | 1,850 |
| Jan 23, 2026 | 22.81 | 23.42 | 22.81 | 23.42 | 23.42 | 5.39% | 608 |
| Jan 22, 2026 | 21.82 | 22.82 | 21.82 | 22.22 | 22.22 | 2.05% | 762 |
| Jan 21, 2026 | 21.40 | 21.77 | 21.40 | 21.77 | 21.77 | 8.71% | 1,232 |
| Jan 20, 2026 | 19.32 | 20.03 | 19.32 | 20.03 | 20.03 | 4.09% | 6,117 |
| Jan 16, 2026 | 19.04 | 19.24 | 19.04 | 19.24 | 19.24 | -0.79% | 332 |
| Jan 15, 2026 | 19.53 | 19.53 | 19.30 | 19.39 | 19.39 | 0.72% | 640 |
| Jan 14, 2026 | 18.31 | 19.26 | 18.31 | 19.26 | 19.25 | 7.14% | 8,824 |
| Jan 13, 2026 | 17.76 | 17.97 | 17.71 | 17.97 | 17.97 | 2.86% | 1,555 |
| Jan 12, 2026 | 17.66 | 17.66 | 17.47 | 17.47 | 17.47 | -0.86% | 216 |
| Jan 9, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.82% | 201 |
| Jan 8, 2026 | 17.60 | 17.95 | 17.60 | 17.95 | 17.95 | -2.53% | 282 |
| Jan 7, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 1.37% | 255 |
| Jan 6, 2026 | 17.94 | 18.21 | 17.94 | 18.17 | 18.17 | 8.78% | 874 |
| Jan 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.55% | 10 |
| Jan 2, 2026 | 15.85 | 15.97 | 15.85 | 15.97 | 15.97 | 3.24% | 200 |
| Dec 31, 2025 | 15.45 | 15.47 | 15.45 | 15.47 | 15.47 | -1.07% | 145 |
| Dec 30, 2025 | 15.71 | 15.71 | 15.64 | 15.64 | 15.64 | 2.55% | 409 |
| Dec 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -4.49% | 111 |
| Dec 26, 2025 | 16.05 | 16.05 | 15.97 | 15.97 | 15.97 | 1.04% | 106 |
| Dec 24, 2025 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | -1.00% | 443 |
| Dec 23, 2025 | 15.84 | 15.96 | 15.83 | 15.96 | 15.96 | 1.28% | 1,778 |
| Dec 22, 2025 | 15.88 | 15.88 | 15.71 | 15.76 | 15.76 | 6.15% | 641 |
| Dec 19, 2025 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | -0.54% | 2,005 |