Skip to main content
Leverage Shares 2X Long AAL Daily ETF (AALG)
NASDAQ: AALG · Real-Time Price · USD
9.04
-0.12 (-1.36%)
At close: Apr 28, 2026, 4:00 PM EDT
9.15
+0.11 (1.22%)
After-hours: Apr 28, 2026, 6:33 PM EDT

AALG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.979.278.859.049.04-1.35%30,082
Apr 27, 20269.699.729.169.169.16-6.74%30,358
Apr 24, 20269.709.999.589.839.835.54%30,771
Apr 23, 20269.179.808.789.319.315.20%100,425
Apr 22, 20269.429.428.858.858.85-5.12%101,163
Apr 21, 20269.8310.019.089.339.33-7.83%108,690
Apr 20, 202610.3010.329.7610.1210.12-8.37%128,161
Apr 17, 202611.6112.0510.9011.0511.057.97%189,356
Apr 16, 202610.3010.579.8710.2310.232.09%57,604
Apr 15, 202610.1010.509.9310.0210.020.21%48,463
Apr 14, 20269.8710.249.5110.0010.0016.41%129,641
Apr 13, 20268.198.678.158.598.59-2.23%81,967
Apr 10, 20268.958.958.638.798.79-0.99%56,434
Apr 9, 20268.689.028.518.878.87-0.96%28,716
Apr 8, 20269.9510.008.888.968.9611.86%131,609
Apr 7, 20267.988.017.598.018.01-1.66%69,916
Apr 6, 20268.108.388.008.158.151.37%40,402
Apr 2, 20267.578.107.348.048.03-6.02%101,628
Apr 1, 20268.358.618.188.558.557.89%32,794
Mar 31, 20267.398.017.297.937.9310.47%86,973
Mar 30, 20267.277.407.077.177.17-2.15%80,651
Mar 27, 20267.677.817.237.337.33-8.01%84,386
Mar 26, 20267.728.107.727.977.97-0.39%47,920
Mar 25, 20268.498.617.968.008.000.76%54,768
Mar 24, 20267.778.127.597.947.94-2.22%125,527
Mar 23, 20268.608.628.038.128.127.00%93,995
Mar 20, 20268.148.147.487.597.59-7.12%65,973
Mar 19, 20267.758.407.758.178.170.38%63,593
Mar 18, 20267.998.507.948.148.14-1.00%53,563
Mar 17, 20268.438.448.008.228.226.90%105,845
Mar 16, 20267.637.787.477.697.693.71%164,262
Mar 13, 20267.787.907.377.427.42-5.25%97,981
Mar 12, 20268.058.187.757.837.83-8.83%62,582
Mar 11, 20268.588.998.478.598.59-0.76%49,211
Mar 10, 20269.129.408.318.658.65-6.06%194,881
Mar 9, 20268.429.237.679.219.213.89%96,895
Mar 6, 20269.009.158.668.878.87-9.82%75,944
Mar 5, 202610.3010.539.439.839.83-10.60%61,947
Mar 4, 202611.4011.4011.0011.0011.00-0.52%9,236
Mar 3, 202610.0011.529.7411.0511.05-0.44%33,945
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