Skip to main content
Leverage Shares 2X Long VALE Daily ETF (VALG)
NASDAQ: VALG · Real-Time Price · USD
23.88
-0.43 (-1.76%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VALG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.0124.0123.8824.0124.01-1.23%278
Apr 27, 202624.3324.3324.3124.3124.31-0.97%205
Apr 24, 202624.7324.9724.4224.5524.550.27%1,047
Apr 23, 202625.2925.2924.4424.4824.48-4.59%1,010
Apr 22, 202626.2126.2125.6625.6625.661.06%239
Apr 21, 202626.5626.5625.3925.3925.39-4.39%1,667
Apr 20, 202626.4526.5626.4526.5626.560.17%273
Apr 17, 202626.3526.5826.3526.5126.513.95%1,678
Apr 16, 202625.5025.5025.5025.5025.50-2.08%109
Apr 15, 202626.0926.0926.0526.0526.04-0.80%191
Apr 14, 202625.7826.2625.7826.2626.262.82%505
Apr 13, 202624.7525.5424.7525.5425.535.55%1,208
Apr 10, 202623.8324.5223.8324.1924.193.59%1,456
Apr 9, 202623.3523.3523.3523.3523.35-1.00%395
Apr 8, 202624.0024.0023.5423.5923.596.85%1,644
Apr 7, 202621.8322.0821.8122.0822.080.97%863
Apr 6, 202622.0022.0021.8721.8721.87-0.95%232
Apr 2, 202621.5522.0921.5522.0822.081.37%212
Apr 1, 202621.7722.0621.6921.7821.781.90%1,058
Mar 31, 202620.7321.3720.7321.3721.3710.57%580
Mar 30, 202619.7919.7919.3319.3319.331.12%682
Mar 27, 202619.1119.1119.1119.1119.110.88%381
Mar 26, 202619.2319.2318.9518.9518.95-2.52%122
Mar 25, 202619.4419.4419.4419.4419.443.73%314
Mar 24, 202618.4418.7418.4418.7418.740.73%440
Mar 23, 202618.1718.9418.1618.6018.6010.35%2,321
Mar 20, 202617.7217.7216.8616.8616.86-7.93%952
Mar 19, 202617.6518.3117.6518.3118.31-0.59%1,284
Mar 18, 202618.7418.8218.4218.4218.42-5.89%1,596
Mar 17, 202619.8619.8619.5219.5719.571.00%3,475
Mar 16, 202619.6619.6619.3819.3819.384.98%380
Mar 13, 202619.1019.1018.4618.4618.46-5.11%869
Mar 12, 202619.3019.5419.3019.4519.45-4.19%526
Mar 11, 202620.7420.7420.1720.3020.30-3.12%598
Mar 10, 202620.8020.9520.8020.9520.953.76%383
Mar 9, 202618.6620.2018.5120.2020.195.23%2,398
Mar 6, 202619.4319.4319.1919.1919.19-6.40%1,000
Mar 5, 202621.0621.0620.2120.5020.50-7.79%1,558
Mar 4, 202622.2822.5022.2322.2322.230.67%1,326
Mar 3, 202621.6322.0920.8122.0922.09-11.99%1,751
Mar 2, 202625.1025.1025.1025.1025.10-2.11%75
Feb 27, 202625.7626.0725.6125.6425.64-1.69%3,509
Feb 26, 202625.0326.2724.6526.0826.08-2.43%7,025
Feb 25, 202626.6126.7326.3326.7326.736.00%3,402
Feb 24, 202625.1825.4425.1825.2225.221.48%276
Feb 23, 202624.8024.9124.8024.8524.852.29%1,996
Feb 20, 202623.1724.2923.1724.2924.296.99%231
Feb 19, 202622.7122.7122.7122.7122.701.60%78
Feb 18, 202622.2122.8722.2122.3522.350.96%1,113
Feb 17, 202624.1424.1421.3222.1322.13-8.75%3,854
Feb 13, 202623.8524.4823.8524.2624.26-4.84%999
Feb 12, 202627.5027.5025.4925.4925.49-3.88%1,635
Feb 11, 202625.8126.5225.8126.5226.527.26%1,093
Feb 10, 202624.9724.9724.7324.7324.73-0.54%475
Feb 9, 202624.2024.8623.6024.8624.865.96%1,438
Feb 6, 202623.7823.9023.4623.4623.46-0.70%3,734
Feb 5, 202624.0924.9023.6323.6323.63-7.88%1,017
Feb 4, 202625.5225.6525.0525.6525.650.06%990
Feb 3, 202625.1025.6325.1025.6325.6310.73%1,931
Feb 2, 202623.1523.1523.1523.1523.151.40%1,669
Jan 30, 202624.7025.3122.6922.8322.83-10.68%5,148
Jan 29, 202628.1128.1124.7125.5625.562.23%1,759
Jan 28, 202624.9625.0024.9625.0025.003.50%447
Jan 27, 202623.5724.1523.5724.1524.159.41%5,953
Jan 26, 202623.2523.2521.9922.0822.08-5.72%1,850
Jan 23, 202622.8123.4222.8123.4223.425.39%608
Jan 22, 202621.8222.8221.8222.2222.222.05%762
Jan 21, 202621.4021.7721.4021.7721.778.71%1,232
Jan 20, 202619.3220.0319.3220.0320.034.09%6,117
Jan 16, 202619.0419.2419.0419.2419.24-0.79%332
Jan 15, 202619.5319.5319.3019.3919.390.72%640
Jan 14, 202618.3119.2618.3119.2619.257.14%8,824
Jan 13, 202617.7617.9717.7117.9717.972.86%1,555
Jan 12, 202617.6617.6617.4717.4717.47-0.86%216
Jan 9, 202617.6217.6217.6217.6217.62-1.82%201
Jan 8, 202617.6017.9517.6017.9517.95-2.53%282
Jan 7, 202618.4118.4118.4118.4118.411.37%255
Jan 6, 202617.9418.2117.9418.1718.178.78%874
Jan 5, 202616.7016.7016.7016.7016.704.55%10
Jan 2, 202615.8515.9715.8515.9715.973.24%200
Dec 31, 202515.4515.4715.4515.4715.47-1.07%145
Dec 30, 202515.7115.7115.6415.6415.642.55%409
Dec 29, 202515.2515.2515.2515.2515.25-4.49%111
Dec 26, 202516.0516.0515.9715.9715.971.04%106
Dec 24, 202515.7515.8015.7515.8015.80-1.00%443
Dec 23, 202515.8415.9615.8315.9615.961.28%1,778
Dec 22, 202515.8815.8815.7115.7615.766.15%641
Dec 19, 202515.1015.1014.8514.8514.85-0.54%2,005