Leverage Shares 2X Long VALE Daily ETF (VALG)
NASDAQ: VALG · Real-Time Price · USD
21.91
-0.69 (-3.05%)
May 15, 2026, 4:00 PM EDT - Market closed
VALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 21.57 | 21.91 | 21.57 | 21.91 | 21.91 | -3.06% | 137 |
| May 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.34% | 16 |
| May 13, 2026 | 24.12 | 24.12 | 23.39 | 23.39 | 23.39 | -2.18% | 336 |
| May 12, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.07% | 32 |
| May 11, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 5.14% | 98 |
| May 8, 2026 | 22.55 | 22.75 | 22.55 | 22.75 | 22.75 | 5.43% | 311 |
| May 7, 2026 | 22.27 | 22.27 | 21.58 | 21.58 | 21.58 | -3.76% | 3,920 |
| May 6, 2026 | 22.20 | 22.42 | 22.20 | 22.42 | 22.42 | 6.99% | 674 |
| May 5, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.21% | 31 |
| May 4, 2026 | 20.91 | 20.91 | 20.71 | 20.71 | 20.71 | -4.09% | 791 |
| May 1, 2026 | 21.45 | 21.59 | 21.45 | 21.59 | 21.59 | -2.59% | 621 |
| Apr 30, 2026 | 21.43 | 22.17 | 21.43 | 22.17 | 22.17 | 6.97% | 391 |
| Apr 29, 2026 | 20.95 | 20.95 | 20.72 | 20.72 | 20.72 | -13.24% | 676 |
| Apr 28, 2026 | 24.01 | 24.01 | 23.88 | 23.88 | 23.88 | -1.75% | 278 |
| Apr 27, 2026 | 24.33 | 24.33 | 24.31 | 24.31 | 24.31 | -0.97% | 205 |
| Apr 24, 2026 | 24.73 | 24.97 | 24.42 | 24.55 | 24.55 | 0.27% | 1,047 |
| Apr 23, 2026 | 25.29 | 25.29 | 24.44 | 24.48 | 24.48 | -4.59% | 1,010 |
| Apr 22, 2026 | 26.21 | 26.21 | 25.66 | 25.66 | 25.66 | 1.06% | 239 |
| Apr 21, 2026 | 26.56 | 26.56 | 25.39 | 25.39 | 25.39 | -4.39% | 1,667 |
| Apr 20, 2026 | 26.45 | 26.56 | 26.45 | 26.56 | 26.56 | 0.17% | 273 |
| Apr 17, 2026 | 26.35 | 26.58 | 26.35 | 26.51 | 26.51 | 3.95% | 1,678 |
| Apr 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -2.08% | 109 |
| Apr 15, 2026 | 26.09 | 26.09 | 26.05 | 26.05 | 26.05 | -0.80% | 191 |
| Apr 14, 2026 | 25.78 | 26.26 | 25.78 | 26.26 | 26.26 | 2.82% | 505 |
| Apr 13, 2026 | 24.75 | 25.54 | 24.75 | 25.54 | 25.54 | 5.55% | 1,208 |
| Apr 10, 2026 | 23.83 | 24.52 | 23.83 | 24.19 | 24.19 | 3.59% | 1,456 |
| Apr 9, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.00% | 395 |
| Apr 8, 2026 | 24.00 | 24.00 | 23.54 | 23.59 | 23.59 | 6.85% | 1,644 |
| Apr 7, 2026 | 21.83 | 22.08 | 21.81 | 22.08 | 22.08 | 0.97% | 863 |
| Apr 6, 2026 | 22.00 | 22.00 | 21.87 | 21.87 | 21.87 | -0.95% | 232 |
| Apr 2, 2026 | 21.55 | 22.09 | 21.55 | 22.08 | 22.08 | 1.37% | 212 |
| Apr 1, 2026 | 21.77 | 22.06 | 21.69 | 21.78 | 21.78 | 1.90% | 1,058 |
| Mar 31, 2026 | 20.73 | 21.37 | 20.73 | 21.37 | 21.37 | 10.57% | 580 |
| Mar 30, 2026 | 19.79 | 19.79 | 19.33 | 19.33 | 19.33 | 1.12% | 682 |
| Mar 27, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.88% | 381 |
| Mar 26, 2026 | 19.23 | 19.23 | 18.95 | 18.95 | 18.95 | -2.52% | 122 |
| Mar 25, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 3.73% | 314 |
| Mar 24, 2026 | 18.44 | 18.74 | 18.44 | 18.74 | 18.74 | 0.73% | 440 |
| Mar 23, 2026 | 18.17 | 18.94 | 18.16 | 18.60 | 18.60 | 10.35% | 2,321 |
| Mar 20, 2026 | 17.72 | 17.72 | 16.86 | 16.86 | 16.86 | -7.93% | 952 |
| Mar 19, 2026 | 17.65 | 18.31 | 17.65 | 18.31 | 18.31 | -0.59% | 1,284 |
| Mar 18, 2026 | 18.74 | 18.82 | 18.42 | 18.42 | 18.42 | -5.89% | 1,596 |
| Mar 17, 2026 | 19.86 | 19.86 | 19.52 | 19.57 | 19.57 | 1.00% | 3,475 |
| Mar 16, 2026 | 19.66 | 19.66 | 19.38 | 19.38 | 19.38 | 4.98% | 380 |
| Mar 13, 2026 | 19.10 | 19.10 | 18.46 | 18.46 | 18.46 | -5.11% | 869 |
| Mar 12, 2026 | 19.30 | 19.54 | 19.30 | 19.45 | 19.45 | -4.19% | 526 |
| Mar 11, 2026 | 20.74 | 20.74 | 20.17 | 20.30 | 20.30 | -3.12% | 598 |
| Mar 10, 2026 | 20.80 | 20.95 | 20.80 | 20.95 | 20.95 | 3.76% | 383 |
| Mar 9, 2026 | 18.66 | 20.20 | 18.51 | 20.20 | 20.20 | 5.23% | 2,398 |
| Mar 6, 2026 | 19.43 | 19.43 | 19.19 | 19.19 | 19.19 | -6.40% | 1,000 |