MARKET IS OPEN
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%
ALBG — Leverage Shares 2X Long ALB Daily ETF
NasdaqLeverage Shares 2X Long ALB Daily ETF
$4.23
-0.06(-1.38%)
- O
- 4.05
- H
- 4.27
- L
- 4.00
- V
- 26.82K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.23
Period Return-74.04%
Period High$21.01
Period Low$4.00
Avg Daily Volume27.5K
Total Trading Days181
ALBG — Historical OHLCV Price & Volume Table
Jan 13, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.05 | $4.27 | $4.00 | $4.23 | $-0.06 | -1.38% | 26,822 | $4.05 | $4.00 $4.27 |
| Sep 30, 2026 | $4.56 | $4.56 | $4.28 | $4.29 | $-0.14 | -3.19% | 14,553 | $4.31 | $4.28 $4.56 |
| Sep 29, 2026 | $4.48 | $4.48 | $4.32 | $4.43 | +$0.04 | +0.89% | 5,129 | $4.40 | $4.32 $4.48 |
| Sep 28, 2026 | $4.38 | $4.53 | $4.21 | $4.39 | $-0.21 | -4.66% | 22,950 | $4.40 | $4.21 $4.53 |
| Sep 25, 2026 | $4.58 | $4.75 | $4.51 | $4.61 | +$0.09 | +2.06% | 18,283 | $4.65 | $4.51 $4.75 |
| Sep 24, 2026 | $4.67 | $4.67 | $4.48 | $4.51 | $-0.44 | -8.90% | 30,726 | $4.57 | $4.48 $4.67 |
| Sep 23, 2026 | $4.99 | $5.06 | $4.86 | $4.95 | $-0.29 | -5.61% | 21,431 | $5.02 | $4.86 $5.06 |
| Sep 22, 2026 | $4.97 | $5.31 | $4.92 | $5.25 | +$0.32 | +6.56% | 28,847 | $5.14 | $4.92 $5.31 |
| Sep 21, 2026 | $5.05 | $5.05 | $4.83 | $4.93 | +$0.17 | +3.52% | 31,923 | $4.90 | $4.83 $5.05 |
| Sep 18, 2026 | $4.94 | $4.94 | $4.71 | $4.76 | $-0.37 | -7.24% | 36,865 | $4.78 | $4.71 $4.94 |
| Sep 17, 2026 | $4.95 | $5.21 | $4.94 | $5.13 | +$0.47 | +10.12% | 49,110 | $5.15 | $4.94 $5.21 |
| Sep 16, 2026 | $4.98 | $4.99 | $4.53 | $4.66 | $-0.35 | -7.06% | 42,499 | $4.80 | $4.53 $4.99 |
| Sep 15, 2026 | $5.11 | $5.18 | $4.93 | $5.01 | $-0.14 | -2.74% | 27,327 | $5.04 | $4.93 $5.18 |
| Sep 14, 2026 | $5.20 | $5.24 | $5.10 | $5.15 | $-0.23 | -4.32% | 42,837 | $5.16 | $5.10 $5.24 |
| Sep 11, 2026 | $5.61 | $5.66 | $5.37 | $5.39 | $-0.41 | -7.15% | 29,258 | $5.45 | $5.37 $5.66 |
| Sep 10, 2026 | $5.90 | $6.08 | $5.80 | $5.80 | $-0.33 | -5.39% | 11,265 | $5.97 | $5.80 $6.08 |
| Sep 9, 2026 | $6.54 | $6.54 | $6.00 | $6.13 | $-0.39 | -5.99% | 18,878 | $6.24 | $6.00 $6.54 |
| Sep 8, 2026 | $6.23 | $6.67 | $6.17 | $6.52 | +$0.29 | +4.74% | 30,915 | $6.31 | $6.17 $6.67 |
| Sep 4, 2026 | $6.20 | $6.43 | $5.86 | $6.23 | $-0.60 | -8.81% | 23,304 | $6.26 | $5.86 $6.43 |
| Sep 3, 2026 | $7.30 | $7.43 | $6.82 | $6.83 | $-0.59 | -7.93% | 19,208 | $7.22 | $6.82 $7.43 |
| Sep 2, 2026 | $7.17 | $7.43 | $7.01 | $7.42 | +$0.24 | +3.32% | 5,887 | $7.18 | $7.01 $7.43 |
| Sep 1, 2026 | $6.77 | $7.23 | $6.77 | $7.18 | +$0.02 | +0.31% | 12,675 | $7.01 | $6.77 $7.23 |
| Aug 31, 2026 | $7.37 | $7.37 | $7.00 | $7.15 | $-0.27 | -3.58% | 2,586 | $7.25 | $7.00 $7.37 |
| Aug 28, 2026 | $7.55 | $7.73 | $7.22 | $7.42 | +$0.17 | +2.36% | 14,787 | $7.42 | $7.22 $7.73 |
| Aug 27, 2026 | $7.10 | $7.29 | $6.88 | $7.25 | +$0.12 | +1.67% | 26,237 | $7.06 | $6.88 $7.29 |
| Aug 26, 2026 | $6.96 | $7.16 | $6.81 | $7.13 | +$0.18 | +2.56% | 16,792 | $7.06 | $6.81 $7.16 |
| Aug 25, 2026 | $7.44 | $7.45 | $6.92 | $6.95 | $-0.96 | -12.19% | 44,386 | $7.07 | $6.92 $7.45 |
| Aug 24, 2026 | $8.10 | $8.20 | $7.74 | $7.92 | $-0.17 | -2.13% | 58,542 | $8.00 | $7.74 $8.20 |
| Aug 21, 2026 | $7.68 | $8.15 | $7.68 | $8.09 | +$0.91 | +12.65% | 38,463 | $8.00 | $7.68 $8.15 |
| Aug 20, 2026 | $7.19 | $7.31 | $7.12 | $7.18 | +$0.01 | +0.19% | 45,419 | $7.25 | $7.12 $7.31 |