MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VALG — Leverage Shares 2X Long VALE Daily ETF
NasdaqLeverage Shares 2X Long VALE Daily ETF
$14.67
-1.03(-6.55%)
- O
- 14.93
- H
- 14.93
- L
- 14.64
- V
- 1.38K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$14.67
Period Return-1.69%
Period High$28.11
Period Low$14.01
Avg Daily Volume1.6K
Total Trading Days201
VALG — Historical OHLCV Price & Volume Table
Dec 18, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $14.93 | $14.93 | $14.64 | $14.67 | $-1.03 | -6.55% | 1,381 | $14.82 | $14.64 $14.93 |
| Oct 6, 2026 | $15.85 | $15.85 | $15.70 | $15.70 | $-0.14 | -0.88% | 112 | $15.84 | $15.70 $15.85 |
| Oct 5, 2026 | $16.04 | $16.22 | $15.84 | $15.84 | +$0.89 | +5.97% | 283 | $16.28 | $15.84 $16.22 |
| Oct 2, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | +$0.62 | +4.35% | 11 | $14.52 | $14.95 $14.95 |
| Oct 1, 2026 | $14.33 | $14.33 | $14.33 | $14.33 | +$0.04 | +0.25% | 13 | $14.07 | $14.33 $14.33 |
| Sep 30, 2026 | $14.29 | $14.29 | $14.29 | $14.29 | +$0.28 | +1.97% | 10 | $14.46 | $14.29 $14.29 |
| Sep 29, 2026 | $14.01 | $14.01 | $14.01 | $14.01 | $-0.63 | -4.30% | 7 | $14.23 | $14.01 $14.01 |
| Sep 28, 2026 | $14.64 | $14.64 | $14.64 | $14.64 | $-0.04 | -0.28% | 16 | $14.53 | $14.64 $14.64 |
| Sep 25, 2026 | $14.68 | $14.68 | $14.68 | $14.68 | +$0.06 | +0.42% | 15 | $14.56 | $14.68 $14.68 |
| Sep 24, 2026 | $14.62 | $14.62 | $14.62 | $14.62 | $-0.56 | -3.69% | 99 | $14.93 | $14.62 $14.62 |
| Sep 23, 2026 | $15.18 | $15.18 | $15.18 | $15.18 | $-0.89 | -5.53% | 49 | $15.34 | $15.18 $15.18 |
| Sep 22, 2026 | $16.07 | $16.07 | $16.07 | $16.07 | +$0.13 | +0.81% | 13 | $15.76 | $16.07 $16.07 |
| Sep 21, 2026 | $15.94 | $15.94 | $15.94 | $15.94 | $-0.18 | -1.11% | 23 | $16.26 | $15.94 $15.94 |
| Sep 18, 2026 | $16.12 | $16.12 | $16.12 | $16.12 | $-0.54 | -3.25% | 14 | $16.25 | $16.12 $16.12 |
| Sep 17, 2026 | $16.08 | $16.66 | $16.08 | $16.66 | +$0.72 | +4.51% | 608 | $16.09 | $16.08 $16.66 |
| Sep 16, 2026 | $15.94 | $15.94 | $15.94 | $15.94 | $-0.79 | -4.74% | 7 | $16.57 | $15.94 $15.94 |
| Sep 15, 2026 | $16.74 | $16.74 | $16.74 | $16.74 | $-0.35 | -2.07% | 13 | $16.91 | $16.74 $16.74 |
| Sep 14, 2026 | $17.23 | $17.23 | $17.09 | $17.09 | $-1.44 | -7.75% | 251 | $17.23 | $17.09 $17.23 |
| Sep 11, 2026 | $18.53 | $18.53 | $18.53 | $18.53 | $-0.15 | -0.83% | 7 | $18.53 | $18.53 $18.53 |
| Sep 10, 2026 | $18.68 | $18.68 | $18.68 | $18.68 | $-0.40 | -2.09% | 20 | $18.47 | $18.68 $18.68 |
| Sep 9, 2026 | $19.67 | $19.67 | $18.90 | $19.08 | $-0.31 | -1.60% | 538 | $19.34 | $18.90 $19.67 |
| Sep 8, 2026 | $19.74 | $19.74 | $19.39 | $19.39 | +$0.65 | +3.49% | 798 | $19.64 | $19.39 $19.74 |
| Sep 4, 2026 | $18.98 | $18.98 | $18.74 | $18.74 | $-0.14 | -0.73% | 257 | $18.96 | $18.74 $18.98 |
| Sep 3, 2026 | $18.88 | $18.88 | $18.88 | $18.88 | $-1.08 | -5.43% | 45 | $19.14 | $18.88 $18.88 |
| Sep 2, 2026 | $19.96 | $19.96 | $19.96 | $19.96 | +$1.53 | +8.33% | 35 | $20.08 | $19.96 $19.96 |
| Sep 1, 2026 | $18.43 | $18.43 | $18.43 | $18.43 | +$0.09 | +0.46% | 38 | $18.69 | $18.43 $18.43 |
| Aug 31, 2026 | $18.34 | $18.34 | $18.34 | $18.34 | +$0.07 | +0.39% | 35 | $18.97 | $18.34 $18.34 |
| Aug 28, 2026 | $18.27 | $18.27 | $18.27 | $18.27 | $-0.74 | -3.91% | 6 | $18.54 | $18.27 $18.27 |
| Aug 27, 2026 | $18.39 | $19.01 | $18.38 | $19.01 | +$0.41 | +2.22% | 2,194 | $18.39 | $18.38 $19.01 |
| Aug 26, 2026 | $18.94 | $18.94 | $18.60 | $18.60 | $-0.37 | -1.95% | 912 | $18.74 | $18.60 $18.94 |