Leverage Shares 2X Long AAL Daily ETF (AALG)
NASDAQ: AALG · Real-Time Price · USD
16.95
+0.96 (6.02%)
At close: Dec 5, 2025, 4:00 PM EST
16.95
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:39 PM EST
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 |