Skip to main content
Leverage Shares 2X Long AAL Daily ETF (AALG)
NASDAQ: AALG · Real-Time Price · USD
11.04
-0.07 (-0.60%)
Mar 3, 2026, 2:37 PM EST - Market open

AALG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202610.4811.2010.4711.1011.10-8.68%40,474
Feb 27, 202612.2112.4712.0012.1612.16-12.17%15,750
Feb 26, 202613.6614.2913.2513.8413.849.37%23,060
Feb 25, 202612.4012.6612.3412.6612.662.40%538
Feb 24, 202612.1912.5512.0412.3612.362.39%15,537
Feb 23, 202613.3413.3411.8712.0712.07-9.04%14,749
Feb 20, 202612.9613.5612.9513.2713.272.63%19,844
Feb 19, 202613.8513.9212.7712.9312.93-10.25%36,543
Feb 18, 202613.9014.6113.9014.4114.41-4.21%18,570
Feb 17, 202614.2415.2314.2415.0415.047.62%6,501
Feb 13, 202614.6214.6613.8413.9713.97-2.59%7,313
Feb 12, 202615.5115.5213.7514.3414.34-4.02%5,182
Feb 11, 202616.4016.4914.8114.9514.95-9.70%12,930
Feb 10, 202616.5516.7616.5416.5516.550.88%2,679
Feb 9, 202616.7617.0016.4116.4116.41-2.89%1,908
Feb 6, 202615.2117.1315.2116.8916.8914.81%35,328
Feb 5, 202615.4115.4114.2614.7214.72-3.73%15,914
Feb 4, 202614.8215.9414.5315.2915.295.82%24,071
Feb 3, 202614.4115.0014.1014.4514.455.25%9,068
Feb 2, 202613.7114.3013.6813.7313.735.68%8,192
Jan 30, 202613.6413.6412.9712.9912.99-2.76%8,893
Jan 29, 202613.5313.6212.9113.3613.36-0.33%14,703
Jan 28, 202613.6813.9513.2313.4013.40-0.89%17,013
Jan 27, 202614.7815.1013.2013.5213.52-14.02%27,742
Jan 26, 202615.4015.9515.4015.7315.73-1.35%25,927
Jan 23, 202616.3716.3715.9415.9415.94-5.45%9,711
Jan 22, 202617.8817.8816.6916.8616.86-1.37%2,968
Jan 21, 202617.2217.2217.0017.0917.094.96%1,496
Jan 20, 202616.8017.1516.1916.2916.29-7.38%9,023
Jan 16, 202618.0618.0617.5217.5817.58-4.19%4,377
Jan 15, 202617.6518.5017.6518.3518.356.87%25,005
Jan 14, 202617.5317.6316.7217.1717.17-2.71%9,596
Jan 13, 202618.0019.0917.3617.6517.65-8.39%32,652
Jan 12, 202618.0319.5618.0319.2719.260.54%9,722
Jan 9, 202619.3020.0918.9019.1619.163.32%4,165
Jan 8, 202618.8719.3118.5518.5518.55-3.50%7,936
Jan 7, 202619.0019.8818.9219.2219.224.21%4,704
Jan 6, 202618.9619.5018.3318.4418.44-2.16%12,155
Jan 5, 202617.9319.2517.8818.8518.854.33%10,271
Jan 2, 202617.4518.5717.4318.0618.061.94%7,374
Dec 31, 202517.7217.7517.7217.7217.720.18%730
Dec 30, 202517.6017.9517.5617.6917.690.67%3,945
Dec 29, 202518.1318.1317.5217.5717.30-3.94%7,666
Dec 26, 202518.6418.6418.0118.2918.00-2.74%5,778
Dec 24, 202518.8518.8718.7818.8118.510.67%2,066
Dec 23, 202520.0520.2418.6418.6818.39-8.22%6,882
Dec 22, 202519.2420.4319.2320.3620.046.07%8,510
Dec 19, 202518.6419.3018.5419.1918.892.37%8,910
Dec 18, 202518.8019.0918.3218.7518.451.48%6,039
Dec 17, 202519.5619.6218.4518.4718.18-6.45%10,720
Dec 16, 202518.2619.9218.2019.7519.448.70%11,125
Dec 15, 202517.8018.1917.2518.1717.884.84%12,414
Dec 12, 202518.0819.2617.3317.3317.060.16%6,259
Dec 11, 202517.7618.1916.9217.3017.03-2.87%6,920
Dec 10, 202517.5317.9317.0317.8117.532.05%14,479
Dec 9, 202516.7618.3716.5017.4517.182.01%5,290
Dec 8, 202517.0717.3516.6617.1116.840.94%13,942
Dec 5, 202515.9817.2015.9216.9516.686.02%13,625
Dec 4, 202516.6716.6915.8215.9915.74-3.20%6,823
Dec 3, 202515.8916.5215.8916.5216.264.78%19,756
Dec 2, 202515.2615.9314.9315.7615.524.11%26,695
Dec 1, 202514.6615.4614.3615.1414.90-1.69%9,073
Nov 28, 202515.5715.5715.1015.4015.161.82%14,348
Nov 26, 202514.2415.5214.2415.1314.897.03%35,017
Nov 25, 202514.0614.8214.0614.1313.915.01%9,278
Nov 24, 202513.4013.5613.4013.4613.254.02%10,997
Nov 21, 202512.1313.2612.1312.9412.749.90%13,419
Nov 20, 202512.3712.7511.7711.7711.59-1.28%9,389
Nov 19, 202512.3012.5611.7511.9311.74-0.90%9,561
Nov 18, 202511.7712.1211.5712.0311.840.34%6,909
Nov 17, 202512.8112.8311.9511.9911.80-6.44%12,872
Nov 14, 202512.8613.2512.7712.8212.62-4.73%5,005
Nov 13, 202513.9114.0013.3513.4613.24-5.53%6,135
Nov 12, 202513.7514.4313.7514.2414.026.83%9,983
Nov 11, 202513.9214.0713.3313.3313.12-4.55%5,118
Nov 10, 202515.1715.5513.9513.9713.75-5.40%9,233
Nov 7, 202512.9414.7712.9114.7714.537.38%6,298
Nov 6, 202514.0814.4613.3213.7513.53-3.92%22,322
Nov 5, 202512.9814.5512.9814.3114.0912.26%18,742
Nov 4, 202513.5613.8512.5212.7512.55-10.38%18,073
Nov 3, 202513.6514.5313.6514.2314.002.95%11,148
Oct 31, 202512.9413.8212.8613.8213.605.42%5,930
Oct 30, 202513.3213.7013.0213.1112.90-3.00%14,184
Oct 29, 202512.9313.5212.9313.5113.304.04%7,396
Oct 28, 202514.5514.5512.9112.9912.78-10.12%23,740
Oct 27, 202515.2815.4014.3514.4514.22-5.66%48,941
Oct 24, 202513.7215.5013.5115.3215.0816.13%45,981
Oct 23, 202513.2513.7412.5713.1912.9811.40%100,611
Oct 22, 202512.2612.2811.7611.8411.65-5.11%42,723
Oct 21, 202512.0512.5211.9212.4812.283.23%21,920
Oct 20, 202511.6712.2011.5612.0911.904.84%26,592
Oct 17, 202511.4911.7511.4311.5311.35-0.26%56,352
Oct 16, 202512.9112.9111.2411.5611.38-9.55%94,588
Oct 15, 202512.2312.8712.1612.7812.584.87%47,555
Oct 14, 202511.0112.3510.9612.1911.997.65%50,687
Oct 13, 202511.3711.5311.1911.3211.143.78%39,916
Oct 10, 202511.3111.9010.8010.9110.74-2.17%95,558
Oct 9, 202512.7512.8010.9711.1510.98-2.87%106,425
Oct 8, 202511.2411.8611.0511.4811.302.24%53,306
Oct 7, 202511.7411.7410.9611.2311.05-2.53%26,188