Leverage Shares 2X Long ADBE Daily ETF (ADBG)
NASDAQ: ADBG · Real-Time Price · USD
7.02
-0.01 (-0.14%)
At close: Feb 2, 2026, 4:00 PM EST
6.97
-0.05 (-0.71%)
After-hours: Feb 2, 2026, 6:42 PM EST
ADBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 8.90 | 9.06 | 8.67 | 8.89 | 8.89 | -3.68% | 544,049 |
| Jan 9, 2026 | 9.35 | 9.35 | 8.91 | 9.23 | 9.23 | -3.15% | 474,875 |
| Jan 8, 2026 | 9.40 | 9.80 | 9.30 | 9.53 | 9.53 | 0.32% | 281,267 |
| Jan 7, 2026 | 9.41 | 9.74 | 9.30 | 9.50 | 9.50 | 1.50% | 409,908 |
| Jan 6, 2026 | 9.08 | 9.40 | 9.02 | 9.36 | 9.36 | 2.52% | 556,665 |
| Jan 5, 2026 | 9.03 | 9.29 | 8.92 | 9.13 | 9.13 | -1.30% | 807,991 |
| Jan 2, 2026 | 10.27 | 10.27 | 9.15 | 9.25 | 9.25 | -9.49% | 668,316 |
| Dec 31, 2025 | 10.25 | 10.35 | 10.20 | 10.22 | 10.22 | -1.54% | 155,024 |
| Dec 30, 2025 | 10.47 | 10.52 | 10.24 | 10.38 | 10.38 | -0.38% | 184,871 |
| Dec 29, 2025 | 10.41 | 10.61 | 10.30 | 10.42 | 10.42 | -0.29% | 224,647 |
| Dec 26, 2025 | 10.40 | 10.59 | 10.37 | 10.45 | 10.45 | 0.18% | 131,348 |
| Dec 24, 2025 | 10.38 | 10.51 | 10.34 | 10.43 | 10.43 | 0.59% | 253,487 |
| Dec 23, 2025 | 10.71 | 10.81 | 10.28 | 10.37 | 10.37 | -2.99% | 401,415 |
| Dec 22, 2025 | 10.59 | 10.82 | 10.56 | 10.69 | 10.69 | 1.14% | 323,573 |
| Dec 19, 2025 | 10.55 | 10.68 | 10.34 | 10.57 | 10.57 | -0.28% | 306,131 |
| 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 |