Skip to main content
logo
Leverage Shares 2x Long ABNB Daily ETF (ABNG)
NASDAQ: ABNG · Real-Time Price · USD
17.94
+0.45 (2.60%)
Jun 18, 2026, 4:00 PM EDT - Market closed

ABNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202617.6818.1417.6818.0618.063.25%1,146
Jun 17, 202617.7618.1317.4917.4917.49-0.97%2,143
Jun 16, 202617.2017.7317.2017.6617.663.45%1,120
Jun 15, 202616.9217.1716.9117.0717.079.92%3,673
Jun 12, 202615.1315.5315.1315.5315.531.93%1,316
Jun 11, 202615.1215.2414.7615.2415.242.25%2,352
Jun 10, 202614.9415.4514.9014.9014.90-3.16%1,145
Jun 9, 202615.5515.5515.2215.3915.39-4.41%1,121
Jun 8, 202616.2716.2716.1016.1016.101.28%298
Jun 5, 202616.2016.2015.9015.9015.90-0.62%2,837
Jun 4, 202616.0016.0016.0016.0015.990.34%192
Jun 3, 202615.9315.9415.9315.9415.94-0.92%528
Jun 2, 202615.8416.1515.8416.0916.09-5.41%912
Jun 1, 202616.3817.0116.3417.0117.016.89%2,024
May 29, 202616.0216.0215.9115.9115.91-1.89%604
May 28, 202615.4516.2215.4516.2216.223.86%351
May 27, 202615.8815.9515.6215.6215.62-1.13%749
May 26, 202616.0716.3915.8015.8015.790.53%1,112
May 22, 202616.2316.2315.7115.7115.71-2.98%445
May 21, 202616.4216.4215.2616.2016.19-1.94%2,568
May 20, 202615.0316.6415.0316.5116.516.71%2,983
May 19, 202616.2516.2515.4415.4815.48-4.64%795
May 18, 202616.2316.2316.2316.2316.232.00%398
May 15, 202615.9115.9115.9115.9115.91-1.13%139
May 14, 202616.0916.0916.0916.0916.090.80%57
May 13, 202616.1616.1615.9715.9715.97-3.68%692
May 12, 202616.4916.6416.4916.5816.58-2.55%710
May 11, 202619.2319.2816.9717.0117.01-5.93%4,256
May 8, 202617.8519.4517.8518.0818.081.22%13,842
May 7, 202617.9018.0317.5317.8717.860.72%18,487
May 6, 202617.9017.9917.5017.7417.740.22%6,842
May 5, 202617.7517.7617.7017.7017.701.28%757
May 4, 202618.0518.0517.4817.4817.48-4.06%2,557
May 1, 202618.3518.3518.2118.2118.211.77%1,356
Apr 30, 202617.9218.0217.8617.9017.900.16%1,287
Apr 29, 202617.1117.8717.1117.8717.871.70%1,022
Apr 28, 202617.6617.6617.5717.5717.57-3.02%1,542
Apr 27, 202618.4518.4518.1218.1218.12-2.33%484
Apr 24, 202618.0618.5518.0618.5518.551.06%1,527
Apr 23, 202618.3618.3618.3618.3618.36-3.10%343
Apr 22, 202619.4519.4518.9418.9418.942.05%1,383
Apr 21, 202618.8519.2318.5618.5618.56-1.23%1,289
Apr 20, 202618.5718.7918.5718.7918.792.71%724
Apr 17, 202618.3018.3018.3018.3018.305.27%156
Apr 16, 202617.6517.6517.3817.3817.380.43%904
Apr 15, 202617.0817.3117.0817.3117.315.53%542
Apr 14, 202616.4516.4516.4016.4016.405.33%361
Apr 13, 202614.7615.5814.7615.5715.572.14%1,414
Apr 10, 202614.5615.2414.5615.2415.24-0.51%318
Apr 9, 202615.5515.6214.9015.3215.32-3.50%1,556