Leverage Shares 2X Long VALE Daily ETF (VALG)
NASDAQ: VALG · Real-Time Price · USD
19.83
+0.63 (3.30%)
At close: Jun 22, 2026, 4:00 PM EDT
19.83
0.00 (-0.02%)
After-hours: Jun 22, 2026, 7:40 PM EDT
VALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 19.72 | 19.99 | 19.72 | 19.84 | 19.83 | 3.30% | 579 |
| Jun 18, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.55% | 113 |
| Jun 17, 2026 | 20.61 | 20.61 | 19.51 | 19.51 | 19.50 | -5.66% | 1,084 |
| Jun 16, 2026 | 20.81 | 20.81 | 20.68 | 20.68 | 20.67 | 0.15% | 529 |
| Jun 15, 2026 | 20.89 | 20.89 | 20.64 | 20.64 | 20.64 | 3.95% | 19,088 |
| Jun 12, 2026 | 19.54 | 19.93 | 19.54 | 19.86 | 19.86 | 3.74% | 20,125 |
| Jun 11, 2026 | 18.29 | 19.14 | 18.29 | 19.14 | 19.14 | 5.88% | 844 |
| Jun 10, 2026 | 18.29 | 18.29 | 18.08 | 18.08 | 18.08 | -2.45% | 517 |
| Jun 9, 2026 | 18.17 | 18.54 | 18.16 | 18.54 | 18.54 | 1.65% | 1,391 |
| Jun 8, 2026 | 18.39 | 18.39 | 18.19 | 18.24 | 18.24 | -2.65% | 4,318 |
| Jun 5, 2026 | 19.61 | 19.61 | 18.73 | 18.73 | 18.73 | -7.60% | 1,699 |
| Jun 4, 2026 | 20.34 | 20.36 | 20.27 | 20.27 | 20.27 | -3.59% | 687 |
| Jun 3, 2026 | 21.12 | 21.12 | 21.03 | 21.03 | 21.03 | -9.01% | 1,266 |
| Jun 2, 2026 | 22.27 | 23.11 | 22.27 | 23.11 | 23.11 | 6.55% | 1,856 |
| Jun 1, 2026 | 21.11 | 21.69 | 21.11 | 21.69 | 21.69 | 0.40% | 1,802 |
| May 29, 2026 | 22.07 | 22.09 | 21.60 | 21.60 | 21.60 | -3.84% | 1,692 |
| May 28, 2026 | 21.69 | 22.61 | 21.69 | 22.47 | 22.46 | 1.10% | 943 |
| May 27, 2026 | 21.65 | 22.22 | 21.65 | 22.22 | 22.22 | -0.17% | 276 |
| May 26, 2026 | 22.18 | 22.26 | 21.79 | 22.26 | 22.26 | 0.37% | 547 |
| May 22, 2026 | 22.25 | 22.25 | 22.18 | 22.18 | 22.18 | -0.38% | 236 |
| May 21, 2026 | 22.31 | 22.31 | 22.26 | 22.26 | 22.26 | 1.48% | 283 |
| May 20, 2026 | 21.45 | 21.94 | 21.44 | 21.94 | 21.94 | 4.38% | 665 |
| May 19, 2026 | 21.06 | 21.06 | 20.97 | 21.02 | 21.02 | -3.72% | 1,041 |
| May 18, 2026 | 21.63 | 21.83 | 21.63 | 21.83 | 21.83 | -0.38% | 855 |
| 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 | 23.38 | -2.18% | 336 |
| May 12, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.90 | -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 | 6.98% | 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 | -0.98% | 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 | 1.07% | 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 | 0.18% | 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 | 26.04 | -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 |