MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AALG — Leverage Shares 2X Long AAL Daily ETF
NasdaqLeverage Shares 2X Long AAL Daily ETF
$10.02
-0.36(-3.44%)
- O
- 10.39
- H
- 10.39
- L
- 9.89
- V
- 60.62K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.02
Period Return-24.96%
Period High$22.07
Period Low$7.07
Avg Daily Volume34.2K
Total Trading Days309
AALG — Historical OHLCV Price & Volume Table
Jul 11, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.39 | $10.39 | $9.89 | $10.02 | $-0.36 | -3.44% | 60,624 | $10.04 | $9.89 $10.39 |
| Sep 30, 2026 | $10.56 | $10.56 | $10.15 | $10.38 | $-0.36 | -3.38% | 29,623 | $10.42 | $10.15 $10.56 |
| Sep 29, 2026 | $10.90 | $10.90 | $10.41 | $10.74 | +$0.12 | +1.17% | 54,675 | $10.58 | $10.41 $10.90 |
| Sep 28, 2026 | $10.77 | $10.85 | $10.30 | $10.62 | $-0.56 | -5.03% | 96,786 | $10.50 | $10.30 $10.85 |
| Sep 25, 2026 | $10.75 | $11.27 | $10.49 | $11.18 | +$0.74 | +7.09% | 136,521 | $10.92 | $10.49 $11.27 |
| Sep 24, 2026 | $10.27 | $10.82 | $10.01 | $10.44 | +$0.05 | +0.49% | 86,640 | $10.44 | $10.01 $10.82 |
| Sep 23, 2026 | $10.64 | $10.64 | $10.35 | $10.39 | $-0.42 | -3.92% | 47,863 | $10.45 | $10.35 $10.64 |
| Sep 22, 2026 | $11.50 | $11.55 | $10.70 | $10.81 | +$0.02 | +0.19% | 116,093 | $11.10 | $10.70 $11.55 |
| Sep 21, 2026 | $10.30 | $10.79 | $10.08 | $10.79 | +$0.95 | +9.62% | 174,764 | $10.35 | $10.08 $10.79 |
| Sep 18, 2026 | $9.82 | $10.00 | $9.78 | $9.84 | +$0.00 | +0.03% | 85,458 | $9.88 | $9.78 $10.00 |
| Sep 17, 2026 | $9.99 | $10.09 | $9.81 | $9.84 | +$0.37 | +3.92% | 46,316 | $9.92 | $9.81 $10.09 |
| Sep 16, 2026 | $9.86 | $10.29 | $9.26 | $9.47 | $-0.08 | -0.81% | 93,148 | $9.60 | $9.26 $10.29 |
| Sep 15, 2026 | $10.00 | $10.06 | $9.37 | $9.55 | $-0.55 | -5.40% | 69,886 | $9.61 | $9.37 $10.06 |
| Sep 14, 2026 | $9.35 | $10.27 | $9.35 | $10.09 | +$0.16 | +1.65% | 36,066 | $9.72 | $9.35 $10.27 |
| Sep 11, 2026 | $10.00 | $10.27 | $9.88 | $9.93 | +$0.21 | +2.21% | 104,345 | $10.10 | $9.88 $10.27 |
| Sep 10, 2026 | $9.45 | $10.00 | $9.45 | $9.71 | $-0.12 | -1.21% | 20,925 | $9.71 | $9.45 $10.00 |
| Sep 9, 2026 | $9.57 | $9.89 | $9.52 | $9.83 | +$0.03 | +0.26% | 31,236 | $9.79 | $9.52 $9.89 |
| Sep 8, 2026 | $9.91 | $10.18 | $9.81 | $9.81 | $-0.35 | -3.46% | 26,520 | $9.97 | $9.81 $10.18 |
| Sep 4, 2026 | $10.11 | $10.24 | $10.00 | $10.16 | +$0.25 | +2.53% | 27,678 | $10.16 | $10.00 $10.24 |
| Sep 3, 2026 | $10.11 | $10.11 | $9.90 | $9.91 | $-0.21 | -2.09% | 21,689 | $10.01 | $9.90 $10.11 |
| Sep 2, 2026 | $10.25 | $10.46 | $10.10 | $10.12 | +$0.21 | +2.16% | 35,572 | $10.25 | $10.10 $10.46 |
| Sep 1, 2026 | $10.37 | $10.59 | $9.90 | $9.90 | $-0.74 | -6.96% | 36,799 | $10.15 | $9.90 $10.59 |
| Aug 31, 2026 | $10.52 | $10.75 | $10.44 | $10.65 | $-0.35 | -3.16% | 58,508 | $10.62 | $10.44 $10.75 |
| Aug 28, 2026 | $11.35 | $11.37 | $10.99 | $10.99 | $-0.13 | -1.17% | 23,699 | $11.27 | $10.99 $11.37 |
| Aug 27, 2026 | $11.25 | $11.52 | $11.12 | $11.12 | $-0.24 | -2.13% | 32,881 | $11.32 | $11.12 $11.52 |
| Aug 26, 2026 | $11.81 | $11.89 | $11.31 | $11.37 | $-0.21 | -1.85% | 48,990 | $11.57 | $11.31 $11.89 |
| Aug 25, 2026 | $11.55 | $11.58 | $10.99 | $11.58 | +$0.54 | +4.94% | 46,291 | $11.20 | $10.99 $11.58 |
| Aug 24, 2026 | $11.63 | $11.63 | $10.92 | $11.04 | $-0.33 | -2.88% | 32,484 | $11.12 | $10.92 $11.63 |
| Aug 21, 2026 | $11.25 | $11.36 | $11.15 | $11.36 | +$0.49 | +4.55% | 14,117 | $11.26 | $11.15 $11.36 |
| Aug 20, 2026 | $10.99 | $11.02 | $10.75 | $10.87 | $-0.54 | -4.72% | 21,988 | $10.95 | $10.75 $11.02 |