Leverage Shares 2X Long ADBE Daily ETF (ADBG)
NASDAQ: ADBG · Real-Time Price · USD
4.400
-0.060 (-1.35%)
At close: Mar 25, 2026, 4:00 PM EDT
4.360
-0.040 (-0.91%)
After-hours: Mar 25, 2026, 7:48 PM EDT
ADBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.54 | 4.62 | 4.27 | 4.40 | 4.40 | -1.35% | 3,189,003 |
| Mar 24, 2026 | 4.71 | 4.73 | 4.40 | 4.46 | 4.46 | -7.08% | 2,873,049 |
| Mar 23, 2026 | 4.86 | 4.93 | 4.73 | 4.80 | 4.80 | -0.21% | 2,917,172 |
| Mar 20, 2026 | 4.62 | 4.85 | 4.55 | 4.81 | 4.81 | 1.48% | 3,261,306 |
| Mar 19, 2026 | 4.75 | 4.91 | 4.67 | 4.74 | 4.74 | - | 4,000,394 |
| Mar 18, 2026 | 4.97 | 5.07 | 4.71 | 4.74 | 4.74 | -6.32% | 3,343,080 |
| Mar 17, 2026 | 5.00 | 5.26 | 4.99 | 5.06 | 5.06 | 1.81% | 4,034,242 |
| Mar 16, 2026 | 4.81 | 5.15 | 4.69 | 4.97 | 4.97 | 1.84% | 6,260,098 |
| Mar 13, 2026 | 4.85 | 5.19 | 4.81 | 4.88 | 4.88 | -15.57% | 9,954,954 |
| Mar 12, 2026 | 5.91 | 6.04 | 5.75 | 5.78 | 5.78 | -2.69% | 4,950,450 |
| Mar 11, 2026 | 6.11 | 6.22 | 5.75 | 5.94 | 5.94 | -1.00% | 2,029,246 |
| Mar 10, 2026 | 6.31 | 6.31 | 5.69 | 6.00 | 6.00 | -5.21% | 2,096,499 |
| Mar 9, 2026 | 6.29 | 6.44 | 6.12 | 6.33 | 6.33 | -0.94% | 2,661,143 |
| Mar 6, 2026 | 6.22 | 6.39 | 6.05 | 6.39 | 6.39 | 1.43% | 1,658,790 |
| Mar 5, 2026 | 6.03 | 6.46 | 6.02 | 6.30 | 6.30 | 6.24% | 1,930,898 |
| Mar 4, 2026 | 5.87 | 6.08 | 5.82 | 5.93 | 5.93 | 1.37% | 3,815,368 |
| Mar 3, 2026 | 5.40 | 5.92 | 5.39 | 5.85 | 5.85 | 7.73% | 5,913,753 |
| Mar 2, 2026 | 5.31 | 5.56 | 5.27 | 5.43 | 5.43 | -1.09% | 1,351,521 |
| Feb 27, 2026 | 5.15 | 5.50 | 5.11 | 5.49 | 5.49 | 2.62% | 840,959 |
| Feb 26, 2026 | 5.45 | 5.54 | 5.26 | 5.35 | 5.35 | 0.75% | 1,803,793 |
| Feb 25, 2026 | 5.17 | 5.31 | 5.02 | 5.31 | 5.31 | 2.12% | 1,013,342 |
| Feb 24, 2026 | 4.84 | 5.31 | 4.78 | 5.20 | 5.20 | 7.00% | 1,661,596 |
| Feb 23, 2026 | 5.20 | 5.20 | 4.79 | 4.86 | 4.86 | -9.50% | 2,128,685 |
| Feb 20, 2026 | 5.19 | 5.50 | 5.18 | 5.37 | 5.37 | -0.56% | 962,305 |
| Feb 19, 2026 | 5.59 | 5.62 | 5.32 | 5.40 | 5.40 | -2.88% | 854,445 |
| Feb 18, 2026 | 5.49 | 5.57 | 5.31 | 5.56 | 5.56 | 1.28% | 1,239,074 |
| Feb 17, 2026 | 5.67 | 5.82 | 5.26 | 5.49 | 5.49 | -2.14% | 1,465,729 |
| Feb 13, 2026 | 5.52 | 5.66 | 5.34 | 5.61 | 5.61 | 0.90% | 2,655,815 |
| Feb 12, 2026 | 5.36 | 5.56 | 5.09 | 5.56 | 5.56 | 4.32% | 2,311,447 |
| Feb 11, 2026 | 5.58 | 5.62 | 5.28 | 5.33 | 5.33 | -5.83% | 2,150,878 |
| Feb 10, 2026 | 5.75 | 5.92 | 5.63 | 5.66 | 5.66 | -1.57% | 1,390,560 |
| Feb 9, 2026 | 5.83 | 5.85 | 5.58 | 5.75 | 5.75 | -1.03% | 1,320,353 |
| Feb 6, 2026 | 5.94 | 6.10 | 5.69 | 5.81 | 5.81 | -1.02% | 1,248,004 |
| Feb 5, 2026 | 6.29 | 6.43 | 5.83 | 5.87 | 5.87 | -7.41% | 2,103,835 |
| Feb 4, 2026 | 5.81 | 6.47 | 5.66 | 6.34 | 6.34 | 5.49% | 1,874,817 |
| Feb 3, 2026 | 6.52 | 6.58 | 5.96 | 6.01 | 6.01 | -14.39% | 1,531,473 |
| Feb 2, 2026 | 7.17 | 7.31 | 6.92 | 7.02 | 7.02 | -0.14% | 521,496 |
| Jan 30, 2026 | 6.94 | 7.12 | 6.90 | 7.03 | 7.03 | 1.15% | 490,609 |
| Jan 29, 2026 | 6.93 | 7.04 | 6.62 | 6.95 | 6.95 | -5.44% | 1,217,068 |
| Jan 28, 2026 | 7.33 | 7.55 | 7.26 | 7.35 | 7.35 | 1.52% | 609,707 |
| Jan 27, 2026 | 7.59 | 7.59 | 7.02 | 7.24 | 7.24 | -4.86% | 752,428 |
| Jan 26, 2026 | 7.51 | 7.69 | 7.50 | 7.61 | 7.61 | 2.28% | 593,073 |
| Jan 23, 2026 | 7.43 | 7.57 | 7.35 | 7.44 | 7.44 | 0.81% | 621,660 |
| Jan 22, 2026 | 7.21 | 7.48 | 7.18 | 7.38 | 7.38 | 3.65% | 681,512 |
| Jan 21, 2026 | 6.92 | 7.12 | 6.83 | 7.12 | 7.12 | 2.59% | 1,289,351 |
| Jan 20, 2026 | 7.14 | 7.14 | 6.83 | 6.94 | 6.94 | -3.88% | 990,967 |
| Jan 16, 2026 | 7.67 | 7.67 | 7.19 | 7.22 | 7.22 | -5.25% | 1,033,723 |
| Jan 15, 2026 | 7.65 | 7.71 | 7.49 | 7.62 | 7.62 | -0.26% | 667,976 |
| Jan 14, 2026 | 7.87 | 7.91 | 7.56 | 7.64 | 7.64 | -3.66% | 1,010,798 |
| Jan 13, 2026 | 8.64 | 8.64 | 7.82 | 7.93 | 7.93 | -10.80% | 1,640,412 |