Leverage Shares 2X Long VALE Daily ETF (VALG)
NASDAQ: VALG · Real-Time Price · USD
0.00
+0.8568 (3.36%)
Apr 17, 2026, 9:39 AM EDT - Market open
VALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26.04 | -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 | 25.53 | 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 | 20.19 | 5.23% | 2,398 |
| Mar 6, 2026 | 19.43 | 19.43 | 19.19 | 19.19 | 19.19 | -6.40% | 1,000 |
| Mar 5, 2026 | 21.06 | 21.06 | 20.21 | 20.50 | 20.50 | -7.79% | 1,558 |
| Mar 4, 2026 | 22.28 | 22.50 | 22.23 | 22.23 | 22.23 | 0.67% | 1,326 |
| Mar 3, 2026 | 21.63 | 22.09 | 20.81 | 22.09 | 22.09 | -11.99% | 1,751 |
| Mar 2, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.11% | 75 |
| Feb 27, 2026 | 25.76 | 26.07 | 25.61 | 25.64 | 25.64 | -1.69% | 3,509 |
| Feb 26, 2026 | 25.03 | 26.27 | 24.65 | 26.08 | 26.08 | -2.43% | 7,025 |
| Feb 25, 2026 | 26.61 | 26.73 | 26.33 | 26.73 | 26.73 | 6.00% | 3,402 |
| Feb 24, 2026 | 25.18 | 25.44 | 25.18 | 25.22 | 25.22 | 1.48% | 276 |
| 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 |