Dark

ALBG
Leverage Shares 2X Long ALB Daily ETF
stock NASDAQ ETF

At Close

Sep 28, 2026 3:59:45 PM EDT

4.39USD0.000%(+4.39)14,550

4.12Bid 4.43Ask 0.31Spread

Pre-market

Sep 30, 2026 8:31:30 AM EDT

4.50USD0.000%(+4.50)200

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	4.4800	4.4800	4.3200	4.4306	+0.888%	5,129	0.000%
2026-09-28	4.3800	4.5264	4.2060	4.3916	-4.659%	22,950	+0.888%
2026-09-25	4.5800	4.7500	4.5100	4.6062	+2.058%	18,283	-3.812%
2026-09-24	4.6700	4.6700	4.4820	4.5133	-8.896%	30,726	-1.832%
2026-09-23	4.9900	5.0603	4.8550	4.9540	-5.608%	21,431	-10.565%
2026-09-22	4.9700	5.3100	4.9200	5.2483	+6.562%	28,847	-15.580%
2026-09-21	5.0500	5.0500	4.8300	4.9251	+3.523%	31,923	-10.040%
2026-09-18	4.9400	4.9400	4.7050	4.7575	-7.241%	36,865	-6.871%
2026-09-17	4.9476	5.2100	4.9400	5.1289	+10.117%	49,110	-13.615%
2026-09-16	4.9800	4.9850	4.5300	4.6577	-7.058%	42,499	-4.876%
2026-09-15	5.1100	5.1800	4.9300	5.0114	-2.740%	27,327	-11.590%
2026-09-14	5.2000	5.2400	5.1000	5.1526	-4.316%	42,837	-14.012%
2026-09-11	5.6100	5.6550	5.3700	5.3850	-7.152%	29,258	-17.723%
2026-09-10	5.9000	6.0800	5.7998	5.7998	-5.387%	11,265	-23.608%
2026-09-09	6.5400	6.5400	6.0000	6.1300	-5.986%	18,878	-27.723%
2026-09-08	6.2300	6.6700	6.1700	6.5203	+4.735%	30,915	-32.049%
2026-09-04	6.2000	6.4300	5.8600	6.2255	-8.807%	23,304	-28.831%
2026-09-03	7.3000	7.4250	6.8200	6.8267	-7.934%	19,208	-35.099%
2026-09-02	7.1700	7.4300	7.0100	7.4150	+3.325%	5,887	-40.248%
2026-09-01	6.7700	7.2305	6.7700	7.1764	+0.306%	12,675	-38.262%
2026-08-31	7.3700	7.3700	7.0000	7.1545	-3.578%	2,586	-38.073%
2026-08-28	7.5500	7.7300	7.2151	7.4200	+2.359%	14,787	-40.288%
2026-08-27	7.1000	7.2900	6.8800	7.2490	+1.669%	26,237	-38.880%
2026-08-26	6.9600	7.1550	6.8100	7.1300	+2.557%	16,792	-37.860%
2026-08-25	7.4400	7.4500	6.9150	6.9522	-12.186%	44,386	-36.271%
2026-08-24	8.1014	8.2000	7.7400	7.9170	-2.130%	58,542	-44.037%
2026-08-21	7.6800	8.1499	7.6800	8.0893	+12.650%	38,463	-45.229%
2026-08-20	7.1900	7.3100	7.1200	7.1809	+0.193%	45,419	-38.300%
2026-08-19	7.3000	7.3000	6.8500	7.1671	+2.579%	53,212	-38.181%
2026-08-18	6.8000	6.9869	6.6800	6.9869	-1.869%	31,443	-36.587%
2026-08-17	7.3500	7.3500	6.9387	7.1200	-3.654%	28,859	-37.772%
2026-08-14	7.1038	7.4700	7.0500	7.3900	+8.936%	93,701	-40.046%
2026-08-13	6.6100	7.0850	6.5400	6.7838	+3.426%	30,076	-34.689%
2026-08-12	6.9300	6.9300	6.5028	6.5591	-1.772%	70,746	-32.451%
2026-08-11	6.8850	6.9800	6.6100	6.6774	-3.048%	27,635	-33.648%
2026-08-10	6.7400	7.0100	6.7400	6.8873	+0.151%	40,014	-35.670%
2026-08-07	6.6400	7.0000	6.3600	6.8769	+9.428%	93,876	-35.573%
2026-08-06	6.3900	6.7100	6.2000	6.2844	+11.026%	149,960	-29.498%
2026-08-05	6.0100	6.0500	5.6500	5.6603	-3.921%	147,175	-21.725%
2026-08-04	5.8700	5.9400	5.7899	5.8913	+4.234%	59,967	-24.794%
2026-08-03	5.4700	5.7700	5.4500	5.6520	+1.625%	19,962	-21.610%
2026-07-31	5.5000	5.6000	5.4400	5.5616	-0.817%	43,899	-20.336%
2026-07-30	5.5149	5.6300	5.4400	5.6074	+6.814%	30,646	-20.987%
2026-07-29	5.5300	5.5300	5.1100	5.2497	+1.310%	13,829	-15.603%
2026-07-28	5.2000	5.2300	5.1010	5.1818	-4.794%	7,846	-14.497%
2026-07-27	5.3300	5.5200	5.2800	5.4427	+1.925%	26,366	-18.596%
2026-07-24	5.4500	5.6250	5.3399	5.3399	-3.558%	19,660	-17.028%
2026-07-23	5.9100	5.9100	5.4750	5.5369	-1.275%	69,756	-19.980%
2026-07-22	5.8000	6.1542	5.5650	5.6084	-1.650%	14,853	-21.001%
2026-07-21	5.7600	5.7600	5.4309	5.7025	+0.858%	24,852	-22.304%
2026-07-20	5.7900	5.7900	5.5600	5.6540	-4.542%	34,437	-21.638%
2026-07-17	5.6000	6.0400	5.6000	5.9230	+2.177%	8,086	-25.197%
2026-07-16	6.1000	6.1000	5.6200	5.7968	-8.690%	18,670	-23.568%
2026-07-15	6.5300	6.6100	6.0900	6.3485	-6.133%	27,495	-30.210%
2026-07-14	6.8600	6.9100	6.6700	6.7633	+4.243%	27,871	-34.491%
2026-07-13	6.6300	6.6300	6.3600	6.4880	-0.191%	9,475	-31.711%
2026-07-10	6.7300	6.7300	6.4900	6.5004	-3.645%	12,272	-31.841%
2026-07-09	6.8200	6.8300	6.5800	6.7463	-1.492%	20,588	-34.325%
2026-07-08	6.4900	6.8600	6.4000	6.8485	+0.061%	45,471	-35.306%
2026-07-07	6.8000	7.0100	6.6600	6.8443	-6.873%	20,440	-35.266%
2026-07-06	7.5500	7.5500	7.2500	7.3494	-2.159%	10,993	-39.715%
2026-07-02	7.5500	7.9100	7.2750	7.5116	-1.547%	20,895	-41.017%
2026-07-01	7.5100	7.8900	7.5100	7.6296	+1.571%	24,143	-41.929%
2026-06-30	7.6800	7.8300	7.3500	7.5116	+8.216%	80,731	-41.017%
2026-06-29	7.1700	7.1700	6.8000	6.9413	-5.971%	76,202	-36.170%
2026-06-26	7.9100	7.9100	7.2500	7.3821	-10.683%	34,221	-39.982%
2026-06-25	8.5500	8.5500	8.1305	8.2651	-9.324%	44,180	-46.394%
2026-06-24	9.2300	9.4300	8.7204	9.1150	-2.877%	13,803	-51.392%
2026-06-23	9.3800	9.7099	9.3200	9.3850	-7.808%	16,515	-52.791%
2026-06-22	10.6200	10.6200	9.8200	10.1798	-5.039%	22,586	-56.477%
2026-06-18	11.9000	11.9300	9.9250	10.7200	-7.693%	49,933	-58.670%
2026-06-17	12.1800	12.1800	11.6134	11.6134	+0.116%	7,217	-61.849%
2026-06-16	11.9100	12.0500	11.4800	11.6000	-3.275%	12,191	-61.805%
2026-06-15	12.5900	12.5900	11.3200	11.9928	-2.007%	24,657	-63.056%
2026-06-12	11.6200	12.6650	11.4700	12.2384	+15.080%	26,180	-63.798%
2026-06-11	9.7500	10.7099	9.7500	10.6347	+15.708%	30,645	-58.338%
2026-06-10	9.4500	9.5900	9.1800	9.1910	-6.879%	21,326	-51.794%
2026-06-09	10.0200	10.3800	9.3010	9.8700	+3.584%	52,633	-55.110%
2026-06-08	9.9250	10.0300	9.4300	9.5285	-7.697%	15,093	-53.502%
2026-06-05	11.2000	11.2000	10.3100	10.3231	-11.954%	31,643	-57.081%
2026-06-04	11.9500	12.0600	11.5100	11.7247	-3.770%	20,969	-62.211%
2026-06-03	12.1637	12.6500	12.1000	12.1840	-3.897%	8,085	-63.636%
2026-06-02	12.6500	12.8879	11.5600	12.6781	+0.209%	22,991	-65.053%
2026-06-01	13.3500	13.3500	11.8800	12.6517	-5.042%	34,441	-64.980%
2026-05-29	13.4200	13.5900	12.9100	13.3235	-0.331%	20,112	-66.746%
2026-05-28	13.3600	13.5900	13.3100	13.3677	-1.604%	16,175	-66.856%
2026-05-27	12.4900	13.9100	12.4900	13.5856	+3.174%	37,942	-67.388%
2026-05-26	13.5150	13.8899	13.0650	13.1677	+3.559%	82,905	-66.353%
2026-05-22	12.5500	13.1250	12.4900	12.7152	+1.935%	25,473	-65.155%
2026-05-21	12.4200	12.6500	12.2600	12.4738	-0.357%	13,082	-64.481%
2026-05-20	12.5000	12.5200	12.1800	12.5185	+1.859%	26,129	-64.608%
2026-05-19	12.9800	12.9800	11.9400	12.2900	-8.223%	11,773	-63.950%
2026-05-18	14.3200	14.3200	13.2400	13.3912	-4.757%	14,632	-66.914%
2026-05-15	14.9500	14.9500	14.0600	14.0600	-11.243%	26,528	-68.488%
2026-05-14	16.9800	16.9800	15.4750	15.8410	-9.892%	57,434	-72.031%
2026-05-13	18.0000	18.1850	16.9500	17.5800	-4.894%	27,322	-74.797%
2026-05-12	18.5300	19.0900	17.8100	18.4847	-4.116%	22,610	-76.031%
2026-05-11	19.7950	20.7800	19.2782	19.2782	+6.686%	36,647	-77.018%
2026-05-08	17.9000	19.1150	16.5501	18.0700	+3.791%	74,366	-75.481%
2026-05-07	18.6000	21.0100	17.2500	17.4100	+7.138%	164,299	-74.551%
2026-05-06	17.2000	17.2600	16.2500	16.2500	-2.731%	110,780	-72.735%
2026-05-05	16.7700	16.9700	16.7063	16.7063	+4.807%	14,631	-73.479%
2026-05-04	16.8000	16.8000	15.4500	15.9400	-3.786%	20,603	-72.205%
2026-05-01	16.7600	16.7600	15.8300	16.5673	-2.792%	16,969	-73.257%
2026-04-30	16.3800	17.2350	16.0500	17.0431	+5.654%	23,710	-74.004%
2026-04-29	16.3000	16.3000	15.4100	16.1310	+3.933%	20,647	-72.534%
2026-04-28	16.0000	16.9300	15.1001	15.5206	-12.471%	39,250	-71.453%
2026-04-27	15.7100	17.7319	15.6800	17.7319	+12.322%	40,550	-75.013%
2026-04-24	15.7000	16.1500	15.2310	15.7866	-4.996%	14,582	-71.934%
2026-04-23	16.7601	16.7900	15.8200	16.6167	-1.601%	7,901	-73.336%
2026-04-22	17.8300	17.8300	15.9000	16.8871	-4.216%	16,569	-73.763%
2026-04-21	17.0700	17.6304	16.8600	17.6304	+3.824%	6,350	-74.870%
2026-04-20	17.0000	17.6100	16.7804	16.9810	-2.956%	14,135	-73.908%
2026-04-17	19.7800	19.7800	17.0000	17.4983	-16.349%	39,944	-74.680%
2026-04-16	16.8000	20.9182	16.8000	20.9182	+32.027%	30,928	-78.819%
2026-04-15	16.2950	16.4950	15.7000	15.8439	-4.673%	10,595	-72.036%
2026-04-14	15.8600	16.6206	15.8600	16.6206	+4.813%	10,507	-73.343%
2026-04-13	14.4700	16.5400	14.4700	15.8574	+13.415%	31,374	-72.060%
2026-04-10	14.1900	14.7000	13.9818	13.9818	+1.314%	7,696	-68.312%
2026-04-09	14.3600	14.3600	13.7900	13.8004	-5.446%	4,466	-67.895%
2026-04-08	14.6000	14.6400	14.3000	14.5953	+4.418%	7,383	-69.644%
2026-04-07	13.8200	14.1900	13.7400	13.9777	+0.747%	4,667	-68.302%
2026-04-06	14.1900	14.3482	13.6500	13.8741	-6.432%	4,938	-68.066%
2026-04-02	14.6650	15.0000	14.6650	14.8278	-0.166%	2,137	-70.120%
2026-04-01	15.7450	15.7450	14.8100	14.8524	-1.316%	8,372	-70.169%
2026-03-31	15.3200	15.5650	15.0505	15.0505	+2.594%	4,744	-70.562%
2026-03-30	15.8100	15.8100	14.5000	14.6700	-2.565%	8,938	-69.798%
2026-03-27	14.5900	15.5000	14.5900	15.0562	+5.315%	8,377	-70.573%
2026-03-26	15.0866	15.3300	14.2400	14.2963	-7.286%	5,386	-69.009%
2026-03-25	15.3100	15.7300	15.1287	15.4198	+4.765%	9,709	-71.267%
2026-03-24	12.9400	14.7600	12.8650	14.7185	+11.473%	17,507	-69.898%
2026-03-23	12.8200	13.7694	12.8200	13.2037	+13.611%	9,112	-66.444%
2026-03-20	12.6950	12.6950	11.3800	11.6219	-8.222%	4,499	-61.877%
2026-03-19	12.1300	12.6800	12.1300	12.6630	-3.059%	4,133	-65.011%
2026-03-18	12.6500	13.6700	12.6500	13.0626	-0.530%	2,962	-66.082%
2026-03-17	12.9200	13.2250	12.8400	13.1322	+4.508%	2,765	-66.262%
2026-03-16	13.0000	13.0000	12.4800	12.5657	+5.613%	4,573	-64.741%
2026-03-13	12.3600	12.3900	11.8000	11.8979	-6.564%	5,414	-62.761%
2026-03-12	12.7300	12.9400	12.3200	12.7338	-4.846%	4,094	-65.206%
2026-03-11	13.0000	13.6222	12.9800	13.3823	+1.084%	4,282	-66.892%
2026-03-10	13.9700	14.3382	13.2100	13.2388	-3.418%	8,292	-66.533%
2026-03-09	12.0700	13.7073	12.0700	13.7073	+9.260%	5,464	-67.677%
2026-03-06	12.0500	12.9650	12.0500	12.5456	-1.860%	12,517	-64.684%
2026-03-05	13.3400	13.4900	12.5000	12.7834	-5.935%	4,931	-65.341%
2026-03-04	13.8100	14.1300	13.5900	13.5900	+5.202%	8,575	-67.398%
2026-03-03	12.7000	13.4801	12.0300	12.9180	-15.723%	19,946	-65.702%
2026-03-02	14.2400	15.4200	14.2400	15.3280	-0.539%	18,800	-71.095%
2026-02-27	16.0700	16.2893	15.2653	15.4111	-6.884%	9,890	-71.251%
2026-02-26	18.2100	18.2100	16.1600	16.5504	-11.057%	16,673	-73.230%
2026-02-25	19.9500	20.3700	18.5400	18.6079	+9.392%	47,528	-76.190%
2026-02-24	16.9300	17.3502	16.8700	17.0103	+10.358%	13,523	-73.953%
2026-02-23	14.4437	15.4137	14.3900	15.4137	+11.269%	3,744	-71.255%
2026-02-20	14.0600	14.1800	13.7510	13.8527	-0.405%	4,168	-68.016%
2026-02-19	13.3983	14.0100	13.3983	13.9090	-3.236%	3,310	-68.146%
2026-02-18	14.5200	15.0400	14.3700	14.3741	+2.234%	9,943	-69.177%
2026-02-17	14.1347	14.2046	13.8100	14.0600	+3.520%	6,796	-68.488%
2026-02-13	13.2100	13.7300	13.1700	13.5819	+9.440%	15,416	-67.379%
2026-02-12	15.0000	16.3800	12.3000	12.4104	-19.294%	35,452	-64.299%
2026-02-11	15.5000	15.5400	14.5000	15.3773	+8.521%	48,096	-71.187%
2026-02-10	13.4000	14.1900	13.4000	14.1699	+3.201%	28,568	-68.732%
2026-02-09	13.3000	13.7800	13.2400	13.7304	+2.542%	4,681	-67.731%
2026-02-06	12.5400	13.3900	12.5400	13.3900	+8.174%	64,406	-66.911%
2026-02-05	13.5000	13.6900	12.3114	12.3782	-14.121%	7,949	-64.206%
2026-02-04	14.8100	15.4500	13.6100	14.4135	-2.642%	9,274	-69.261%
2026-02-03	15.0950	15.1000	14.2800	14.8046	+6.508%	15,039	-70.073%
2026-02-02	14.1100	14.1298	13.6879	13.9000	-6.016%	46,961	-68.125%
2026-01-30	14.3200	15.2101	14.0700	14.7898	-11.458%	35,678	-70.043%
2026-01-29	17.4900	17.8100	16.0900	16.7037	-4.054%	165,418	-73.475%
2026-01-28	19.1600	19.1600	16.4000	17.4094	-10.225%	84,917	-74.551%
2026-01-27	18.5200	19.5100	18.5200	19.3922	+4.526%	16,371	-77.153%
2026-01-26	18.7500	18.8250	18.2100	18.5525	+0.365%	13,074	-76.119%
2026-01-23	18.5200	18.8042	18.1000	18.4850	+1.455%	11,719	-76.031%
2026-01-22	16.9600	18.2900	16.9100	18.2199	+8.906%	9,299	-75.683%
2026-01-21	16.4100	16.8000	16.0800	16.7300	+8.977%	11,815	-73.517%
2026-01-20	13.9448	15.3519	13.8825	15.3519	+11.354%	14,912	-71.140%
2026-01-16	14.2800	14.3000	13.6900	13.7866	-12.313%	22,990	-67.863%
2026-01-15	16.6100	16.6500	15.4100	15.7226	-4.399%	7,604	-71.820%
2026-01-14	16.4700	16.6900	15.5789	16.4461	+0.927%	12,391	-73.060%
2026-01-13	15.7288	16.3300	15.7288	16.2950	0.000%	17,316	-72.810%

.dark-mode .qhSRh4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhSRh4{ color: #333333; background-color: white; border: 2px solid #333333; }ALBGLeverage Shares 2X Long ALB Daily ETFstock NASDAQ ETF

ALBG
Leverage Shares 2X Long ALB Daily ETF
stock NASDAQ ETF