Skip to main content
logo
Leverage Shares 2x Long ABNB Daily ETF (ABNG)
NASDAQ: ABNG · Real-Time Price · USD
14.41
-1.20 (-7.69%)
At close: Feb 23, 2026, 4:00 PM EST
13.72
-0.69 (-4.78%)
After-hours: Feb 23, 2026, 4:15 PM EST

ABNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202614.0014.4113.7213.7213.72-12.11%838
Feb 20, 202614.7015.6114.7015.6115.613.37%1,413
Feb 19, 202614.7515.1014.6015.1015.102.16%1,414
Feb 18, 202614.7214.9914.7214.7814.780.29%1,393
Feb 17, 202614.3915.2314.3914.7414.744.42%2,627
Feb 13, 202614.4914.6013.7614.1214.129.27%15,417
Feb 12, 202613.1213.1212.9212.9212.92-6.22%1,858
Feb 11, 202613.5913.7713.5313.7713.77-1.10%1,081
Feb 10, 202614.1614.1613.9313.9313.93-1.81%942
Feb 9, 202614.0214.1814.0214.1814.18-1.38%1,504
Feb 6, 202613.8514.3813.8514.3814.381.18%889
Feb 5, 202614.2114.2114.2114.2114.21-5.21%319
Feb 4, 202614.8415.0414.8415.0015.004.15%2,394
Feb 3, 202616.0516.0514.4014.4014.40-14.19%1,045
Feb 2, 202616.4016.9516.4016.7816.783.05%431
Jan 30, 202616.7016.7016.2816.2816.28-3.91%3,121
Jan 29, 202616.7716.9516.5216.9516.950.49%670
Jan 28, 202617.0017.0016.8616.8616.86-1.15%10,217
Jan 27, 202617.4517.4516.7017.0617.06-1.58%1,661
Jan 26, 202617.3017.3317.2417.3317.331.68%1,781
Jan 23, 202617.0017.0517.0017.0517.05-2.42%633
Jan 22, 202618.1918.1917.4517.4717.470.36%3,467
Jan 21, 202617.4117.4117.4117.4117.414.36%528
Jan 20, 202616.0216.7916.0216.6816.68-0.14%1,797
Jan 16, 202616.9216.9216.6316.7016.70-2.96%967
Jan 15, 202617.5917.5917.2117.2117.21-0.33%435
Jan 14, 202617.5217.5216.6617.2717.27-10.46%1,341
Jan 13, 202619.0919.2919.0819.2919.292.35%755
Jan 12, 202618.8519.1918.8418.8418.84-0.85%766
Jan 9, 202619.0119.0119.0119.0119.010.49%307
Jan 8, 202618.9118.9118.9118.9118.912.45%145
Jan 7, 202618.4218.4618.4218.4618.46-1.85%331
Jan 6, 202618.8118.8118.8118.8118.813.48%120
Jan 5, 202617.5018.6717.5018.1818.184.30%401
Jan 2, 202617.4317.4317.4317.4317.43-4.14%155
Dec 31, 202518.1818.1818.1818.1818.18-1.81%229
Dec 30, 202518.5118.5118.5118.5118.510.23%89
Dec 29, 202518.4718.4718.4718.4718.47-0.16%101
Dec 26, 202518.4518.5018.4518.5018.50-0.12%737
Dec 24, 202518.2118.5318.2118.5318.520.65%345
Dec 23, 202518.5218.5218.2318.4118.41-0.92%4,495
Dec 22, 202518.3318.5818.3318.5818.582.48%675
Dec 19, 202517.9118.5317.9118.1318.131.78%357
Dec 18, 202517.6617.8117.6017.8117.810.34%2,416
Dec 17, 202518.2518.2917.7417.7517.752.50%4,105
Dec 16, 202517.4417.4417.1017.3217.320.38%954
Dec 15, 202516.4917.2516.4617.2517.255.44%2,710
Dec 12, 202516.6716.6716.3616.3616.360.49%2,582
Dec 11, 202516.2916.2916.2216.2816.280.53%875
Dec 10, 202515.5116.4115.4616.1916.193.66%6,265