Skip to main content
logo
Leverage Shares 2x Long ABNB Daily ETF (ABNG)
NASDAQ: ABNG · Real-Time Price · USD
19.15
+1.28 (7.17%)
May 8, 2026, 11:14 AM EDT - Market open

ABNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202617.9018.0317.5317.8717.860.72%18,487
May 6, 202617.9017.9917.5017.7417.740.21%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, 202618.5718.7918.5718.7918.792.72%724
Apr 17, 202618.3018.3018.3018.3018.305.26%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, 202614.5615.2414.5615.2415.24-0.52%318
Apr 9, 202615.5515.6214.9015.3215.32-3.50%1,556
Apr 8, 202616.4016.4015.8815.8815.8810.48%1,388
Apr 7, 202614.1714.3714.1214.3714.37-2.98%1,777
Apr 6, 202614.5014.8214.5014.8214.822.82%1,262
Apr 2, 202613.6714.4113.6714.4114.41-0.52%1,162
Apr 1, 202614.0714.4814.0714.4814.48-1.62%636
Mar 31, 202614.4514.8514.1414.7214.725.01%4,610
Mar 30, 202614.5814.5813.9714.0214.020.37%3,932
Mar 27, 202614.5114.7313.9013.9713.97-12.67%5,395
Mar 26, 202616.6516.6515.8416.0015.99-1.05%1,993
Mar 25, 202616.3516.3516.1616.1616.162.81%420
Mar 24, 202615.7215.7215.7215.7215.72-4.03%250
Mar 23, 202616.5016.5016.3216.3816.385.22%1,528
Mar 20, 202615.7015.7015.4915.5715.57-2.52%584
Mar 19, 202615.9715.9715.9715.9715.97-0.62%216
Mar 18, 202616.6316.6316.0716.0716.07-1.31%960
Mar 17, 202616.3116.4716.2816.2916.295.31%1,618
Mar 16, 202615.3115.4615.3115.4615.463.31%525
Mar 13, 202614.9014.9714.8214.9714.97-2.02%396
Mar 12, 202616.0416.0514.9315.2815.28-8.61%1,430
Mar 11, 202616.4316.7216.4316.7216.721.49%160
Mar 10, 202615.9816.7515.9816.4716.47-2.69%1,120
Mar 9, 202616.9316.9316.9316.9316.920.85%135
Mar 6, 202616.6016.7816.2416.7816.78-3.41%3,156
Mar 5, 202618.1018.1017.3817.3817.380.30%979
Mar 4, 202617.4717.6317.3217.3217.323.89%2,083
Mar 3, 202616.0516.6716.0516.6716.67-0.52%496
Mar 2, 202615.8416.7615.8416.7616.76-2.92%994
Feb 27, 202617.3817.3817.0417.2717.27-2.90%327
Feb 26, 202617.4417.7817.4417.7817.787.54%1,574