Leverage Shares 2X Long ADBE Daily ETF (ADBG)
NASDAQ: ADBG · Real-Time Price · USD
10.66
-0.13 (-1.20%)
At close: Sep 15, 2025, 4:00 PM EDT
10.66
0.00 (0.00%)
After-hours: Sep 15, 2025, 6:56 PM EDT
ADBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 10.89 | 11.33 | 10.53 | 10.66 | 10.66 | -1.20% | 1,742,832 |
| Sep 12, 2025 | 11.54 | 11.86 | 10.32 | 10.79 | 10.79 | -1.37% | 3,851,501 |
| Sep 11, 2025 | 11.19 | 11.19 | 10.68 | 10.94 | 10.94 | 0.37% | 4,500,355 |
| Sep 10, 2025 | 11.29 | 11.44 | 10.77 | 10.90 | 10.90 | -2.24% | 733,942 |
| Sep 9, 2025 | 11.64 | 11.64 | 11.06 | 11.15 | 11.15 | -2.45% | 298,446 |
| Sep 8, 2025 | 10.86 | 11.44 | 10.54 | 11.43 | 11.43 | 5.82% | 303,555 |
| Sep 5, 2025 | 10.68 | 11.18 | 10.60 | 10.80 | 10.80 | 2.28% | 224,350 |
| Sep 4, 2025 | 10.40 | 10.56 | 9.80 | 10.56 | 10.56 | -2.18% | 403,334 |
| Sep 3, 2025 | 10.66 | 10.80 | 10.51 | 10.80 | 10.80 | 1.57% | 173,768 |
| Sep 2, 2025 | 10.98 | 11.08 | 10.40 | 10.63 | 10.63 | -6.16% | 255,611 |
| Aug 29, 2025 | 11.16 | 11.35 | 11.16 | 11.33 | 11.33 | 1.21% | 77,814 |
| Aug 28, 2025 | 11.42 | 11.42 | 10.90 | 11.19 | 11.19 | -1.49% | 144,868 |
| Aug 27, 2025 | 11.33 | 11.59 | 11.30 | 11.36 | 11.36 | 0.98% | 92,853 |
| Aug 26, 2025 | 11.75 | 11.76 | 11.20 | 11.25 | 11.25 | -4.93% | 78,724 |
| Aug 25, 2025 | 11.85 | 11.89 | 11.70 | 11.83 | 11.83 | 0.92% | 67,272 |
| Aug 22, 2025 | 11.41 | 11.78 | 11.27 | 11.73 | 11.73 | 4.64% | 84,001 |
| Aug 21, 2025 | 11.19 | 11.23 | 10.80 | 11.21 | 11.21 | -0.06% | 79,148 |
| Aug 20, 2025 | 11.74 | 11.78 | 11.20 | 11.21 | 11.21 | -4.19% | 176,999 |
| Aug 19, 2025 | 11.57 | 11.92 | 11.52 | 11.70 | 11.70 | 1.88% | 196,936 |
| Aug 18, 2025 | 11.41 | 11.55 | 11.22 | 11.49 | 11.49 | 1.40% | 143,589 |
| Aug 15, 2025 | 11.00 | 11.48 | 10.98 | 11.33 | 11.33 | 3.07% | 180,724 |
| Aug 14, 2025 | 11.07 | 11.12 | 10.79 | 10.99 | 10.99 | -1.06% | 101,056 |
| Aug 13, 2025 | 10.45 | 11.13 | 10.35 | 11.11 | 11.11 | 7.61% | 192,559 |
| Aug 12, 2025 | 10.04 | 10.35 | 9.84 | 10.32 | 10.32 | 2.86% | 108,431 |
| Aug 11, 2025 | 10.16 | 10.64 | 9.97 | 10.04 | 10.04 | -4.53% | 140,445 |
| Aug 8, 2025 | 10.40 | 10.53 | 10.24 | 10.51 | 10.51 | 1.59% | 75,520 |
| Aug 7, 2025 | 10.73 | 10.90 | 10.01 | 10.35 | 10.35 | -4.40% | 191,956 |
| Aug 6, 2025 | 10.70 | 10.82 | 10.44 | 10.82 | 10.82 | 3.36% | 85,451 |
| Aug 5, 2025 | 10.47 | 10.66 | 10.33 | 10.47 | 10.47 | 0.37% | 116,069 |
| Aug 4, 2025 | 11.10 | 11.10 | 10.38 | 10.43 | 10.43 | -5.10% | 202,081 |
| Aug 1, 2025 | 11.48 | 11.52 | 10.96 | 10.99 | 10.99 | -5.48% | 80,243 |
| Jul 31, 2025 | 11.97 | 11.97 | 11.45 | 11.63 | 11.63 | -3.85% | 88,241 |
| Jul 30, 2025 | 12.60 | 12.60 | 12.05 | 12.09 | 12.09 | -3.48% | 53,072 |
| Jul 29, 2025 | 12.47 | 12.88 | 12.46 | 12.53 | 12.53 | 0.87% | 78,750 |
| Jul 28, 2025 | 12.57 | 12.61 | 12.38 | 12.42 | 12.42 | -0.82% | 27,273 |
| Jul 25, 2025 | 12.58 | 12.62 | 12.45 | 12.53 | 12.53 | -0.36% | 25,181 |
| Jul 24, 2025 | 12.62 | 12.87 | 12.53 | 12.57 | 12.57 | -0.72% | 59,111 |
| Jul 23, 2025 | 12.72 | 12.75 | 12.47 | 12.66 | 12.66 | -0.27% | 59,390 |
| Jul 22, 2025 | 12.53 | 12.77 | 12.53 | 12.70 | 12.70 | 2.90% | 37,168 |
| Jul 21, 2025 | 12.29 | 12.39 | 12.09 | 12.34 | 12.34 | 1.02% | 36,427 |
| Jul 18, 2025 | 12.39 | 12.39 | 12.12 | 12.21 | 12.21 | -0.06% | 16,617 |
| Jul 17, 2025 | 11.84 | 12.29 | 11.84 | 12.22 | 12.22 | 1.92% | 54,208 |
| Jul 16, 2025 | 12.23 | 12.23 | 11.82 | 11.99 | 11.99 | -1.40% | 29,682 |
| Jul 15, 2025 | 12.24 | 12.42 | 12.14 | 12.16 | 12.16 | -1.62% | 52,151 |
| Jul 14, 2025 | 12.02 | 12.39 | 11.97 | 12.36 | 12.36 | 1.64% | 45,859 |
| Jul 11, 2025 | 12.44 | 12.48 | 12.08 | 12.16 | 12.16 | -4.40% | 61,765 |
| Jul 10, 2025 | 12.82 | 12.82 | 12.28 | 12.72 | 12.72 | -1.17% | 86,631 |
| Jul 9, 2025 | 13.48 | 13.55 | 12.65 | 12.87 | 12.87 | -4.24% | 91,917 |
| Jul 8, 2025 | 13.18 | 13.71 | 13.12 | 13.44 | 13.44 | 2.60% | 57,901 |
| Jul 7, 2025 | 13.25 | 13.38 | 12.99 | 13.10 | 13.10 | -2.17% | 33,750 |