Skip to main content
logo
Leverage Shares 2X Long VALE Daily ETF (VALG)
NASDAQ: VALG · Real-Time Price · USD
18.27
-0.74 (-3.89%)
Aug 28, 2026, 4:00 PM EDT - Market closed

VALG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202618.2718.2718.2718.27--3.91%6
Aug 27, 202618.3919.0118.3819.0119.012.22%2,194
Aug 26, 202618.9418.9418.6018.6018.60-1.95%912
Aug 25, 202618.0818.9718.0818.9718.973.73%960
Aug 24, 202618.2318.6018.1618.2918.296.22%3,821
Aug 21, 202617.2217.2317.2017.2217.224.42%1,051
Aug 20, 202616.4916.4916.4916.4916.494.34%9
Aug 19, 202615.9215.9215.8015.8015.803.43%215
Aug 18, 202615.7515.7515.2815.2815.28-1.02%217
Aug 17, 202615.2315.4415.2315.4415.441.83%650
Aug 14, 202615.1615.1615.1615.1615.16-1.33%19
Aug 13, 202615.8415.9115.3115.3615.36-5.09%90,449
Aug 12, 202616.1916.1916.1916.1916.190.97%10
Aug 11, 202616.9116.9116.0316.0316.03-7.29%615
Aug 10, 202617.2917.2917.2917.2917.292.41%113
Aug 7, 202617.1917.1916.7916.8916.89-0.68%691
Aug 6, 202617.1717.1717.0017.0017.00-2.91%384
Aug 5, 202617.4017.5117.4017.5117.511.33%145
Aug 4, 202617.3617.3717.2817.2817.283.34%961
Aug 3, 202616.7216.7216.7216.7216.72-5.70%115
Jul 31, 202617.7417.7417.7417.7417.730.64%88
Jul 30, 202617.5917.6217.5917.6217.624.45%664
Jul 29, 202616.8716.8716.8716.8716.87-0.78%15
Jul 28, 202617.0017.0017.0017.0017.00-1.01%139
Jul 27, 202617.2217.2217.1817.1817.18-0.45%335
Jul 24, 202617.2517.2517.2517.2517.25-0.31%6
Jul 23, 202617.9818.0317.3117.3117.31-0.39%1,042
Jul 22, 202617.1017.3817.1017.3817.378.42%870
Jul 21, 202616.0316.0316.0316.0316.021.91%125
Jul 20, 202616.1016.1015.7215.7215.72-1.42%1,159
Jul 17, 202615.9515.9515.9515.9515.95-0.46%246
Jul 16, 202616.3816.3816.0216.0216.02-5.84%427
Jul 15, 202617.0217.0217.0217.0217.020.83%7
Jul 14, 202616.9817.1116.8816.8816.886.09%852
Jul 13, 202616.0316.0315.9115.9115.91-4.06%128
Jul 10, 202616.5016.5816.5016.5816.582.98%699
Jul 9, 202616.1016.1016.1016.1016.102.12%91
Jul 8, 202615.7715.7715.7715.7715.77-8.58%325
Jul 7, 202617.4117.4117.2517.2517.25-5.17%2,891
Jul 6, 202618.2518.2518.1918.1918.191.47%480
Jul 2, 202617.9017.9317.9017.9317.930.78%232
Jul 1, 202617.9217.9717.7917.7917.79-2.15%790
Jun 30, 202618.1818.1818.1818.1818.180.23%126
Jun 29, 202618.0918.1418.0918.1418.14-0.61%149
Jun 26, 202618.1718.2518.1718.2518.25-0.52%587
Jun 25, 202618.1118.3418.0418.3418.343.52%1,070
Jun 24, 202617.6517.7217.6517.7217.72-5.81%599
Jun 23, 202619.2019.2018.8118.8118.81-5.15%320
Jun 22, 202619.7219.9919.7219.8419.833.30%579
Jun 18, 202619.2019.2019.2019.2019.20-1.55%113