Leverage Shares 2X Long AAL Daily ETF (AALG)
NASDAQ: AALG · Real-Time Price · USD
16.95
+0.96 (6.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
AALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.98 | 17.20 | 15.92 | 16.95 | 16.95 | 6.02% | 13,625 |
| Dec 4, 2025 | 16.67 | 16.69 | 15.82 | 15.99 | 15.99 | -3.20% | 6,823 |
| Dec 3, 2025 | 15.89 | 16.52 | 15.89 | 16.52 | 16.52 | 4.78% | 19,756 |
| Dec 2, 2025 | 15.26 | 15.93 | 14.93 | 15.76 | 15.76 | 4.11% | 26,695 |
| Dec 1, 2025 | 14.66 | 15.46 | 14.36 | 15.14 | 15.14 | -1.69% | 9,073 |
| Nov 28, 2025 | 15.57 | 15.57 | 15.10 | 15.40 | 15.40 | 1.82% | 14,348 |
| Nov 26, 2025 | 14.24 | 15.52 | 14.24 | 15.13 | 15.13 | 7.03% | 35,017 |
| Nov 25, 2025 | 14.06 | 14.82 | 14.06 | 14.13 | 14.13 | 5.01% | 9,278 |
| Nov 24, 2025 | 13.40 | 13.56 | 13.40 | 13.46 | 13.46 | 4.02% | 10,997 |
| Nov 21, 2025 | 12.13 | 13.26 | 12.13 | 12.94 | 12.94 | 9.90% | 13,419 |
| Nov 20, 2025 | 12.37 | 12.75 | 11.77 | 11.77 | 11.77 | -1.28% | 9,389 |
| Nov 19, 2025 | 12.30 | 12.56 | 11.75 | 11.93 | 11.92 | -0.90% | 9,561 |
| Nov 18, 2025 | 11.77 | 12.12 | 11.57 | 12.03 | 12.03 | 0.34% | 6,909 |
| Nov 17, 2025 | 12.81 | 12.83 | 11.95 | 11.99 | 11.99 | -6.44% | 12,872 |
| Nov 14, 2025 | 12.86 | 13.25 | 12.77 | 12.82 | 12.82 | -4.73% | 5,005 |
| Nov 13, 2025 | 13.91 | 14.00 | 13.35 | 13.46 | 13.46 | -5.53% | 6,135 |
| Nov 12, 2025 | 13.75 | 14.43 | 13.75 | 14.24 | 14.24 | 6.83% | 9,983 |
| Nov 11, 2025 | 13.92 | 14.07 | 13.33 | 13.33 | 13.33 | -4.55% | 5,118 |
| Nov 10, 2025 | 15.17 | 15.55 | 13.95 | 13.97 | 13.97 | -5.40% | 9,233 |
| Nov 7, 2025 | 12.94 | 14.77 | 12.91 | 14.77 | 14.76 | 7.38% | 6,298 |
| Nov 6, 2025 | 14.08 | 14.46 | 13.32 | 13.75 | 13.75 | -3.92% | 22,322 |
| Nov 5, 2025 | 12.98 | 14.55 | 12.98 | 14.31 | 14.31 | 12.26% | 18,742 |
| Nov 4, 2025 | 13.56 | 13.85 | 12.52 | 12.75 | 12.75 | -10.38% | 18,073 |
| Nov 3, 2025 | 13.65 | 14.53 | 13.65 | 14.23 | 14.23 | 2.95% | 11,148 |
| Oct 31, 2025 | 12.94 | 13.82 | 12.86 | 13.82 | 13.82 | 5.42% | 5,930 |
| Oct 30, 2025 | 13.32 | 13.70 | 13.02 | 13.11 | 13.11 | -3.00% | 14,184 |
| Oct 29, 2025 | 12.93 | 13.52 | 12.93 | 13.51 | 13.51 | 4.04% | 7,396 |
| Oct 28, 2025 | 14.55 | 14.55 | 12.91 | 12.99 | 12.99 | -10.12% | 23,740 |
| Oct 27, 2025 | 15.28 | 15.40 | 14.35 | 14.45 | 14.45 | -5.66% | 48,941 |
| Oct 24, 2025 | 13.72 | 15.50 | 13.51 | 15.32 | 15.32 | 16.13% | 45,981 |
| Oct 23, 2025 | 13.25 | 13.74 | 12.57 | 13.19 | 13.19 | 11.40% | 100,611 |
| Oct 22, 2025 | 12.26 | 12.28 | 11.76 | 11.84 | 11.84 | -5.11% | 42,723 |
| Oct 21, 2025 | 12.05 | 12.52 | 11.92 | 12.48 | 12.48 | 3.23% | 21,920 |
| Oct 20, 2025 | 11.67 | 12.20 | 11.56 | 12.09 | 12.09 | 4.84% | 26,592 |
| Oct 17, 2025 | 11.49 | 11.75 | 11.43 | 11.53 | 11.53 | -0.26% | 56,352 |
| Oct 16, 2025 | 12.91 | 12.91 | 11.24 | 11.56 | 11.56 | -9.55% | 94,588 |
| Oct 15, 2025 | 12.23 | 12.87 | 12.16 | 12.78 | 12.78 | 4.87% | 47,555 |
| Oct 14, 2025 | 11.01 | 12.35 | 10.96 | 12.19 | 12.19 | 7.65% | 50,687 |
| Oct 13, 2025 | 11.37 | 11.53 | 11.19 | 11.32 | 11.32 | 3.78% | 39,916 |
| Oct 10, 2025 | 11.31 | 11.90 | 10.80 | 10.91 | 10.91 | -2.17% | 95,558 |
| Oct 9, 2025 | 12.75 | 12.80 | 10.97 | 11.15 | 11.15 | -2.87% | 106,425 |
| Oct 8, 2025 | 11.24 | 11.86 | 11.05 | 11.48 | 11.48 | 2.24% | 53,306 |
| Oct 7, 2025 | 11.74 | 11.74 | 10.96 | 11.23 | 11.23 | -2.53% | 26,188 |
| Oct 6, 2025 | 11.24 | 11.67 | 10.82 | 11.52 | 11.52 | 2.95% | 50,610 |
| Oct 3, 2025 | 11.03 | 11.19 | 10.72 | 11.19 | 11.19 | 3.61% | 24,496 |
| Oct 2, 2025 | 10.60 | 11.13 | 10.56 | 10.80 | 10.80 | 2.29% | 55,597 |
| Oct 1, 2025 | 10.54 | 10.69 | 10.32 | 10.56 | 10.56 | 0.95% | 17,783 |
| Sep 30, 2025 | 10.71 | 10.71 | 10.16 | 10.46 | 10.46 | -2.53% | 21,730 |
| Sep 29, 2025 | 10.73 | 10.96 | 10.40 | 10.73 | 10.73 | 1.12% | 17,569 |
| Sep 26, 2025 | 10.78 | 10.83 | 10.53 | 10.61 | 10.61 | -1.46% | 75,209 |
| Sep 25, 2025 | 11.52 | 11.52 | 10.75 | 10.77 | 10.77 | -9.41% | 29,771 |
| Sep 24, 2025 | 12.40 | 12.40 | 11.89 | 11.89 | 11.89 | -4.02% | 27,078 |
| Sep 23, 2025 | 12.75 | 12.93 | 12.37 | 12.39 | 12.39 | -2.16% | 20,307 |
| Sep 22, 2025 | 12.54 | 12.66 | 11.97 | 12.66 | 12.66 | -1.80% | 27,758 |
| Sep 19, 2025 | 13.07 | 13.07 | 12.74 | 12.89 | 12.89 | -2.02% | 14,424 |
| Sep 18, 2025 | 13.07 | 13.19 | 13.01 | 13.16 | 13.16 | 1.45% | 4,159 |
| Sep 17, 2025 | 13.18 | 13.59 | 12.97 | 12.97 | 12.97 | 0.81% | 16,764 |
| Sep 16, 2025 | 13.08 | 13.08 | 12.41 | 12.87 | 12.87 | -1.90% | 22,033 |
| Sep 15, 2025 | 13.91 | 13.91 | 13.02 | 13.12 | 13.12 | -5.92% | 12,597 |
| Sep 12, 2025 | 14.22 | 14.43 | 13.94 | 13.94 | 13.94 | -0.78% | 7,695 |
| Sep 11, 2025 | 13.91 | 14.30 | 13.36 | 14.05 | 14.05 | 2.14% | 26,887 |
| Sep 10, 2025 | 13.50 | 14.11 | 13.46 | 13.76 | 13.76 | 0.94% | 7,931 |
| Sep 9, 2025 | 13.93 | 13.95 | 13.50 | 13.63 | 13.63 | -2.98% | 3,622 |
| Sep 8, 2025 | 14.17 | 14.52 | 13.94 | 14.05 | 14.05 | -2.04% | 2,268 |
| Sep 5, 2025 | 13.95 | 14.60 | 13.95 | 14.34 | 14.34 | 3.11% | 8,997 |
| Sep 4, 2025 | 15.34 | 15.48 | 13.91 | 13.91 | 13.90 | -8.62% | 19,316 |
| Sep 3, 2025 | 15.30 | 16.52 | 15.18 | 15.22 | 15.22 | 0.66% | 6,866 |
| Sep 2, 2025 | 14.86 | 15.31 | 14.05 | 15.12 | 15.12 | 0.01% | 4,592 |
| Aug 29, 2025 | 14.82 | 15.12 | 14.43 | 15.12 | 15.12 | 1.98% | 4,802 |
| Aug 28, 2025 | 14.76 | 14.83 | 14.50 | 14.82 | 14.82 | 1.74% | 13,236 |
| Aug 27, 2025 | 14.96 | 14.96 | 14.53 | 14.57 | 14.57 | -0.58% | 2,356 |
| Aug 26, 2025 | 14.21 | 14.66 | 14.21 | 14.66 | 14.66 | 2.55% | 2,487 |
| Aug 25, 2025 | 14.95 | 14.95 | 14.14 | 14.29 | 14.29 | -7.84% | 8,097 |
| Aug 22, 2025 | 14.18 | 15.52 | 14.18 | 15.51 | 15.51 | 15.27% | 23,055 |
| Aug 21, 2025 | 13.50 | 13.53 | 13.32 | 13.45 | 13.45 | -3.79% | 2,720 |
| Aug 20, 2025 | 14.50 | 14.50 | 13.88 | 13.98 | 13.98 | -6.24% | 15,359 |
| Aug 19, 2025 | 15.22 | 15.22 | 14.91 | 14.91 | 14.91 | 0.78% | 2,992 |
| Aug 18, 2025 | 14.63 | 15.38 | 14.63 | 14.80 | 14.80 | 0.11% | 4,509 |
| Aug 15, 2025 | 14.52 | 14.78 | 14.43 | 14.78 | 14.78 | 5.35% | 16,251 |
| Aug 14, 2025 | 13.99 | 14.03 | 13.76 | 14.03 | 14.03 | -4.69% | 26,432 |
| Aug 13, 2025 | 14.46 | 14.93 | 14.29 | 14.72 | 14.72 | 2.05% | 12,735 |
| Aug 12, 2025 | 12.88 | 14.42 | 12.80 | 14.42 | 14.42 | 24.24% | 25,654 |
| Aug 11, 2025 | 11.92 | 11.95 | 11.61 | 11.61 | 11.61 | -0.63% | 2,523 |
| Aug 8, 2025 | 11.73 | 12.05 | 11.68 | 11.68 | 11.68 | -2.15% | 2,894 |
| Aug 7, 2025 | 11.90 | 11.94 | 11.80 | 11.94 | 11.94 | -0.29% | 6,106 |
| Aug 6, 2025 | 11.58 | 12.00 | 11.58 | 11.98 | 11.98 | 1.70% | 3,231 |
| Aug 5, 2025 | 10.94 | 11.78 | 10.94 | 11.78 | 11.78 | 6.46% | 4,065 |
| Aug 4, 2025 | 11.04 | 11.08 | 10.85 | 11.06 | 11.06 | 4.50% | 6,777 |
| Aug 1, 2025 | 10.88 | 10.89 | 10.41 | 10.59 | 10.59 | -8.16% | 6,409 |
| Jul 31, 2025 | 11.61 | 11.61 | 11.29 | 11.53 | 11.53 | -0.41% | 9,881 |
| Jul 30, 2025 | 11.25 | 11.75 | 11.25 | 11.57 | 11.57 | 1.35% | 5,228 |
| Jul 29, 2025 | 11.66 | 11.77 | 11.41 | 11.42 | 11.42 | -2.10% | 20,913 |
| Jul 28, 2025 | 11.48 | 11.79 | 11.43 | 11.67 | 11.66 | 0.67% | 21,224 |
| Jul 25, 2025 | 11.69 | 11.96 | 11.57 | 11.59 | 11.59 | 0.50% | 47,110 |
| Jul 24, 2025 | 12.13 | 12.31 | 11.41 | 11.53 | 11.53 | -18.92% | 70,193 |
| Jul 23, 2025 | 14.08 | 14.43 | 13.98 | 14.22 | 14.22 | 2.53% | 9,091 |
| Jul 22, 2025 | 13.58 | 13.87 | 13.54 | 13.87 | 13.87 | 2.95% | 3,672 |
| Jul 21, 2025 | 14.09 | 14.10 | 13.47 | 13.47 | 13.47 | -2.93% | 5,324 |
| Jul 18, 2025 | 14.01 | 14.01 | 13.51 | 13.88 | 13.88 | -1.52% | 4,705 |
| Jul 17, 2025 | 14.64 | 14.64 | 13.79 | 14.09 | 14.09 | 5.01% | 9,424 |