Skip to main content
logo
Leverage Shares 2x Long ABNB Daily ETF (ABNG)
NASDAQ: ABNG · Real-Time Price · USD
16.02
-0.20 (-1.23%)
May 29, 2026, 4:00 PM EDT - Market closed

ABNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202615.4516.2215.4516.2216.223.86%349
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
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, 202614.5014.8214.5014.8214.822.83%1,262
Apr 2, 202613.6714.4113.6714.4114.41-0.53%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, 202616.3516.3516.1616.1616.162.82%420
Mar 24, 202615.7215.7215.7215.7215.72-4.03%250
Mar 23, 202616.5016.5016.3216.3816.385.21%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