Leverage Shares 2X Long ADBE Daily ETF (ADBG)
NASDAQ: ADBG · Real-Time Price · USD
10.62
-0.11 (-0.99%)
At close: Oct 7, 2025, 4:00 PM EDT
10.61
-0.01 (-0.09%)
After-hours: Oct 7, 2025, 6:45 PM EDT
ADBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.87 | 10.88 | 10.37 | 10.58 | - | -1.36% | 549,314 |
| Oct 6, 2025 | 10.55 | 11.15 | 10.24 | 10.73 | 10.73 | 1.86% | 1,133,820 |
| Oct 3, 2025 | 10.89 | 10.89 | 10.51 | 10.53 | 10.53 | -2.77% | 490,459 |
| Oct 2, 2025 | 10.37 | 10.83 | 10.30 | 10.83 | 10.83 | 4.54% | 937,582 |
| Oct 1, 2025 | 10.60 | 10.74 | 10.13 | 10.36 | 10.36 | -5.22% | 1,326,765 |
| Sep 30, 2025 | 11.43 | 11.49 | 10.76 | 10.93 | 10.93 | -3.79% | 772,464 |
| Sep 29, 2025 | 11.54 | 11.59 | 11.32 | 11.36 | 11.36 | -0.35% | 514,948 |
| Sep 26, 2025 | 10.95 | 11.43 | 10.95 | 11.40 | 11.40 | 3.35% | 472,191 |
| Sep 25, 2025 | 10.88 | 11.22 | 10.88 | 11.03 | 11.03 | 0.46% | 755,684 |
| Sep 24, 2025 | 11.11 | 11.13 | 10.66 | 10.98 | 10.98 | -4.77% | 1,135,417 |
| Sep 23, 2025 | 11.72 | 11.97 | 11.51 | 11.53 | 11.53 | -1.20% | 504,488 |
| Sep 22, 2025 | 11.66 | 11.73 | 11.39 | 11.67 | 11.67 | -1.02% | 433,664 |
| Sep 19, 2025 | 12.00 | 12.08 | 11.59 | 11.79 | 11.79 | -1.01% | 598,601 |
| Sep 18, 2025 | 11.91 | 12.13 | 11.82 | 11.91 | 11.91 | 2.85% | 1,173,011 |
| Sep 17, 2025 | 11.01 | 11.76 | 11.01 | 11.58 | 11.58 | 5.27% | 1,116,028 |
| Sep 16, 2025 | 10.87 | 11.25 | 10.73 | 11.00 | 11.00 | 3.19% | 1,291,091 |
| Sep 15, 2025 | 10.89 | 11.33 | 10.53 | 10.66 | 10.66 | -1.20% | 1,772,824 |
| 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 |