Skip to main content
Leverage Shares 2X Long ADBE Daily ETF (ADBG)
NASDAQ: ADBG · Real-Time Price · USD
14.31
-1.93 (-11.88%)
At close: Jun 13, 2025, 4:00 PM
14.29
-0.02 (-0.14%)
After-hours: Jun 13, 2025, 7:47 PM EDT

ADBG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202514.5014.7913.7114.3114.31-11.88%334,914
Jun 12, 202516.0416.3815.8916.2416.24-0.06%211,989
Jun 11, 202516.1616.2515.9016.2516.25-1.46%15,368
Jun 10, 202516.2016.8416.1016.4916.491.23%20,464
Jun 9, 202516.3216.4816.2016.2916.29-0.18%18,783
Jun 6, 202516.3716.3716.2616.3216.32-0.24%17,648
Jun 5, 202516.6316.6316.1316.3616.361.11%11,658
Jun 4, 202516.1316.2416.0016.1816.180.75%3,800
Jun 3, 202515.2816.0615.2816.0616.064.49%5,504
Jun 2, 202515.7115.8814.8815.3715.37-5.65%29,277
May 30, 202516.2216.4615.9416.2916.290.87%14,639
May 29, 202516.2016.2115.9416.1516.15-0.12%7,104
May 28, 202516.1016.3516.0316.1716.17-0.06%3,039
May 27, 202516.1516.2516.0016.1816.183.45%9,043
May 23, 202515.9015.9015.6415.6415.64-4.28%2,576
May 22, 202516.2016.4416.1716.3416.340.31%1,930
May 21, 202516.5116.9316.1016.2916.29-1.15%13,546
May 20, 202516.5716.5716.2916.4816.48-2.08%5,768
May 19, 202516.3916.8316.3216.8316.831.88%11,305
May 16, 202516.9916.9916.3516.5216.523.96%5,415
May 15, 202515.2515.8915.2415.8915.894.32%8,160
May 14, 202515.0515.2315.0115.2315.231.39%9,170
May 13, 202514.9215.1614.8615.0215.021.86%6,896
May 12, 202514.9115.1314.7514.7514.755.27%8,234
May 9, 202514.2714.3213.9914.0114.01-0.64%5,456
May 8, 202514.2714.3714.1014.1014.10-0.49%7,250
May 7, 202513.9414.1713.9414.1714.171.50%2,830
May 6, 202513.4414.2013.4413.9613.960.58%6,411
May 5, 202513.8214.4813.7113.8813.880.14%11,069
May 2, 202513.8414.0113.7813.8613.863.36%6,185
May 1, 202513.5013.7513.4113.4113.41-0.15%5,156
Apr 30, 202512.9013.5012.7713.4313.431.87%2,784
Apr 29, 202513.2913.2912.9513.1813.181.28%5,088
Apr 28, 202513.1313.1712.8513.0213.020.36%19,629
Apr 25, 202512.8013.1412.4412.9712.973.86%8,802
Apr 24, 202512.2412.4912.2112.4912.494.82%10,432
Apr 23, 202512.4412.5011.8911.9111.911.36%1,249
Apr 22, 202511.5711.7911.5711.7511.753.69%1,071
Apr 21, 202511.2611.3411.0611.3411.34-3.02%2,204
Apr 17, 202511.5511.9111.5511.6911.692.08%3,997
Apr 16, 202511.3711.8111.2711.4511.45-3.19%3,790
Apr 15, 202512.0012.1011.8311.8311.83-0.38%7,767
Apr 14, 202512.3512.3511.8711.8711.87-0.87%2,422
Apr 11, 202511.6511.9811.6111.9811.981.01%1,473
Apr 10, 202512.1112.1111.7311.8611.86-7.81%1,732
Apr 9, 202511.0612.8710.8612.8612.8614.91%7,163
Apr 8, 202511.8811.8810.8811.1911.19-0.94%2,740
Apr 7, 202510.9212.0510.9211.3011.30-4.93%3,513
Apr 4, 202512.7112.7111.8811.8811.88-9.98%4,699
Apr 3, 202513.6913.6913.2013.2013.20-9.75%1,102