Leverage Shares 2X Long ADBE Daily ETF (ADBG)
NASDAQ: ADBG · Real-Time Price · USD
10.60
+0.07 (0.66%)
At close: Dec 18, 2025, 4:00 PM EST
10.57
-0.03 (-0.28%)
After-hours: Dec 18, 2025, 7:59 PM EST
ADBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 10.64 | 10.75 | 10.35 | 10.60 | 10.60 | 0.66% | 516,828 |
| Dec 17, 2025 | 10.14 | 10.71 | 10.14 | 10.53 | 10.53 | 3.74% | 704,055 |
| Dec 16, 2025 | 10.21 | 10.61 | 10.01 | 10.15 | 10.15 | -1.84% | 481,923 |
| Dec 15, 2025 | 10.39 | 10.51 | 9.92 | 10.34 | 10.34 | -3.09% | 665,684 |
| Dec 12, 2025 | 10.40 | 11.03 | 10.29 | 10.67 | 10.67 | 3.49% | 1,200,385 |
| Dec 11, 2025 | 9.78 | 10.70 | 9.38 | 10.31 | 10.31 | 3.72% | 2,317,878 |
| Dec 10, 2025 | 9.85 | 10.18 | 9.77 | 9.94 | 9.94 | -0.46% | 1,614,208 |
| Dec 9, 2025 | 9.83 | 10.18 | 9.66 | 9.99 | 9.99 | 3.05% | 607,004 |
| Dec 8, 2025 | 10.20 | 10.22 | 9.65 | 9.69 | 9.69 | -4.25% | 631,037 |
| Dec 5, 2025 | 9.23 | 10.23 | 9.21 | 10.12 | 10.12 | 10.60% | 1,346,793 |
| Dec 4, 2025 | 9.19 | 9.25 | 8.89 | 9.15 | 9.15 | 1.33% | 647,280 |
| Dec 3, 2025 | 8.76 | 9.05 | 8.73 | 9.03 | 9.03 | 2.27% | 474,943 |
| Dec 2, 2025 | 8.80 | 8.99 | 8.58 | 8.83 | 8.83 | 0.11% | 521,788 |
| Dec 1, 2025 | 8.50 | 9.00 | 8.50 | 8.82 | 8.82 | 1.50% | 332,287 |
| Nov 28, 2025 | 8.57 | 8.80 | 8.57 | 8.69 | 8.69 | 1.64% | 133,880 |
| Nov 26, 2025 | 8.62 | 8.76 | 8.49 | 8.55 | 8.55 | -1.27% | 265,447 |
| Nov 25, 2025 | 8.55 | 8.78 | 8.46 | 8.66 | 8.66 | 0.46% | 248,912 |
| Nov 24, 2025 | 8.96 | 9.01 | 8.62 | 8.62 | 8.62 | -3.38% | 307,185 |
| Nov 21, 2025 | 8.32 | 9.10 | 8.29 | 8.92 | 8.92 | 7.43% | 540,165 |
| Nov 20, 2025 | 8.67 | 8.89 | 8.30 | 8.31 | 8.30 | -3.61% | 689,373 |
| Nov 19, 2025 | 8.90 | 8.94 | 8.47 | 8.62 | 8.62 | -4.14% | 512,158 |
| Nov 18, 2025 | 8.94 | 9.09 | 8.79 | 8.99 | 8.99 | -0.47% | 408,280 |
| Nov 17, 2025 | 9.30 | 9.42 | 8.98 | 9.03 | 9.03 | -3.63% | 608,072 |
| Nov 14, 2025 | 9.45 | 9.51 | 9.24 | 9.37 | 9.37 | -1.47% | 389,895 |
| Nov 13, 2025 | 9.64 | 9.86 | 9.47 | 9.51 | 9.51 | -2.16% | 621,760 |
| Nov 12, 2025 | 9.56 | 9.79 | 9.51 | 9.72 | 9.72 | 2.46% | 454,892 |
| Nov 11, 2025 | 9.26 | 9.55 | 9.26 | 9.49 | 9.49 | 2.34% | 403,676 |
| Nov 10, 2025 | 9.24 | 9.32 | 9.05 | 9.27 | 9.27 | 1.31% | 369,563 |
| Nov 7, 2025 | 9.12 | 9.38 | 8.94 | 9.15 | 9.15 | -0.44% | 486,049 |
| Nov 6, 2025 | 9.54 | 9.54 | 9.03 | 9.19 | 9.19 | -4.87% | 643,324 |
| Nov 5, 2025 | 9.50 | 9.73 | 9.42 | 9.66 | 9.66 | 0.10% | 360,815 |
| Nov 4, 2025 | 9.60 | 9.95 | 9.52 | 9.65 | 9.65 | -1.22% | 446,209 |
| Nov 3, 2025 | 9.95 | 10.07 | 9.51 | 9.77 | 9.77 | -1.86% | 575,369 |
| Oct 31, 2025 | 9.88 | 10.00 | 9.75 | 9.95 | 9.95 | 0.44% | 479,448 |
| Oct 30, 2025 | 9.87 | 10.20 | 9.57 | 9.91 | 9.91 | 0.81% | 1,114,770 |
| Oct 29, 2025 | 10.91 | 10.97 | 9.79 | 9.83 | 9.83 | -12.21% | 2,170,048 |
| Oct 28, 2025 | 11.22 | 11.42 | 11.07 | 11.20 | 11.20 | 1.15% | 910,659 |
| Oct 27, 2025 | 10.95 | 11.09 | 10.74 | 11.07 | 11.07 | 2.31% | 491,049 |
| Oct 24, 2025 | 11.01 | 11.07 | 10.80 | 10.82 | 10.82 | -0.18% | 309,095 |
| Oct 23, 2025 | 10.83 | 10.87 | 10.53 | 10.84 | 10.84 | -0.18% | 492,160 |
| Oct 22, 2025 | 10.99 | 11.23 | 10.77 | 10.86 | 10.86 | -1.99% | 820,805 |
| Oct 21, 2025 | 10.27 | 11.11 | 10.25 | 11.08 | 11.08 | 8.21% | 1,214,918 |
| Oct 20, 2025 | 9.73 | 10.28 | 9.73 | 10.24 | 10.24 | 5.88% | 609,153 |
| Oct 17, 2025 | 9.36 | 9.76 | 9.36 | 9.67 | 9.67 | 2.44% | 449,588 |
| Oct 16, 2025 | 9.66 | 9.86 | 9.34 | 9.44 | 9.44 | -0.94% | 693,268 |
| Oct 15, 2025 | 9.84 | 9.84 | 9.43 | 9.53 | 9.53 | -3.15% | 1,018,826 |
| Oct 14, 2025 | 9.80 | 10.00 | 9.64 | 9.84 | 9.84 | -1.99% | 336,583 |
| Oct 13, 2025 | 10.07 | 10.09 | 9.82 | 10.04 | 10.04 | 1.11% | 533,278 |
| Oct 10, 2025 | 10.58 | 10.61 | 9.90 | 9.93 | 9.93 | -5.97% | 1,057,145 |
| Oct 9, 2025 | 10.74 | 10.76 | 10.37 | 10.56 | 10.56 | -0.75% | 501,336 |