Leverage Shares 2X Long ADBE Daily ETF (ADBG)
NASDAQ: ADBG · Real-Time Price · USD
14.99
+0.68 (4.75%)
At close: Jun 16, 2025, 4:00 PM
14.73
-0.26 (-1.73%)
After-hours: Jun 16, 2025, 7:50 PM EDT
ADBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 14.50 | 15.24 | 14.25 | 14.99 | 14.99 | 4.75% | 102,010 |
| Jun 13, 2025 | 14.50 | 14.79 | 13.71 | 14.31 | 14.31 | -11.88% | 334,914 |
| Jun 12, 2025 | 16.04 | 16.38 | 15.89 | 16.24 | 16.24 | -0.06% | 211,989 |
| Jun 11, 2025 | 16.16 | 16.25 | 15.90 | 16.25 | 16.25 | -1.46% | 15,368 |
| Jun 10, 2025 | 16.20 | 16.84 | 16.10 | 16.49 | 16.49 | 1.23% | 20,464 |
| Jun 9, 2025 | 16.32 | 16.48 | 16.20 | 16.29 | 16.29 | -0.18% | 18,783 |
| Jun 6, 2025 | 16.37 | 16.37 | 16.26 | 16.32 | 16.32 | -0.24% | 17,648 |
| Jun 5, 2025 | 16.63 | 16.63 | 16.13 | 16.36 | 16.36 | 1.11% | 11,658 |
| Jun 4, 2025 | 16.13 | 16.24 | 16.00 | 16.18 | 16.18 | 0.75% | 3,800 |
| Jun 3, 2025 | 15.28 | 16.06 | 15.28 | 16.06 | 16.06 | 4.49% | 5,504 |
| Jun 2, 2025 | 15.71 | 15.88 | 14.88 | 15.37 | 15.37 | -5.65% | 29,277 |
| May 30, 2025 | 16.22 | 16.46 | 15.94 | 16.29 | 16.29 | 0.87% | 14,639 |
| May 29, 2025 | 16.20 | 16.21 | 15.94 | 16.15 | 16.15 | -0.12% | 7,104 |
| May 28, 2025 | 16.10 | 16.35 | 16.03 | 16.17 | 16.17 | -0.06% | 3,039 |
| May 27, 2025 | 16.15 | 16.25 | 16.00 | 16.18 | 16.18 | 3.45% | 9,043 |
| May 23, 2025 | 15.90 | 15.90 | 15.64 | 15.64 | 15.64 | -4.28% | 2,576 |
| May 22, 2025 | 16.20 | 16.44 | 16.17 | 16.34 | 16.34 | 0.31% | 1,930 |
| May 21, 2025 | 16.51 | 16.93 | 16.10 | 16.29 | 16.29 | -1.15% | 13,546 |
| May 20, 2025 | 16.57 | 16.57 | 16.29 | 16.48 | 16.48 | -2.08% | 5,768 |
| May 19, 2025 | 16.39 | 16.83 | 16.32 | 16.83 | 16.83 | 1.88% | 11,305 |
| May 16, 2025 | 16.99 | 16.99 | 16.35 | 16.52 | 16.52 | 3.96% | 5,415 |
| May 15, 2025 | 15.25 | 15.89 | 15.24 | 15.89 | 15.89 | 4.32% | 8,160 |
| May 14, 2025 | 15.05 | 15.23 | 15.01 | 15.23 | 15.23 | 1.39% | 9,170 |
| May 13, 2025 | 14.92 | 15.16 | 14.86 | 15.02 | 15.02 | 1.86% | 6,896 |
| May 12, 2025 | 14.91 | 15.13 | 14.75 | 14.75 | 14.75 | 5.27% | 8,234 |
| May 9, 2025 | 14.27 | 14.32 | 13.99 | 14.01 | 14.01 | -0.64% | 5,456 |
| May 8, 2025 | 14.27 | 14.37 | 14.10 | 14.10 | 14.10 | -0.49% | 7,250 |
| May 7, 2025 | 13.94 | 14.17 | 13.94 | 14.17 | 14.17 | 1.50% | 2,830 |
| May 6, 2025 | 13.44 | 14.20 | 13.44 | 13.96 | 13.96 | 0.58% | 6,411 |
| May 5, 2025 | 13.82 | 14.48 | 13.71 | 13.88 | 13.88 | 0.14% | 11,069 |
| May 2, 2025 | 13.84 | 14.01 | 13.78 | 13.86 | 13.86 | 3.36% | 6,185 |
| May 1, 2025 | 13.50 | 13.75 | 13.41 | 13.41 | 13.41 | -0.15% | 5,156 |
| Apr 30, 2025 | 12.90 | 13.50 | 12.77 | 13.43 | 13.43 | 1.87% | 2,784 |
| Apr 29, 2025 | 13.29 | 13.29 | 12.95 | 13.18 | 13.18 | 1.28% | 5,088 |
| Apr 28, 2025 | 13.13 | 13.17 | 12.85 | 13.02 | 13.02 | 0.36% | 19,629 |
| Apr 25, 2025 | 12.80 | 13.14 | 12.44 | 12.97 | 12.97 | 3.86% | 8,802 |
| Apr 24, 2025 | 12.24 | 12.49 | 12.21 | 12.49 | 12.49 | 4.82% | 10,432 |
| Apr 23, 2025 | 12.44 | 12.50 | 11.89 | 11.91 | 11.91 | 1.36% | 1,249 |
| Apr 22, 2025 | 11.57 | 11.79 | 11.57 | 11.75 | 11.75 | 3.69% | 1,071 |
| Apr 21, 2025 | 11.26 | 11.34 | 11.06 | 11.34 | 11.34 | -3.02% | 2,204 |
| Apr 17, 2025 | 11.55 | 11.91 | 11.55 | 11.69 | 11.69 | 2.08% | 3,997 |
| Apr 16, 2025 | 11.37 | 11.81 | 11.27 | 11.45 | 11.45 | -3.19% | 3,790 |
| Apr 15, 2025 | 12.00 | 12.10 | 11.83 | 11.83 | 11.83 | -0.38% | 7,767 |
| Apr 14, 2025 | 12.35 | 12.35 | 11.87 | 11.87 | 11.87 | -0.87% | 2,422 |
| Apr 11, 2025 | 11.65 | 11.98 | 11.61 | 11.98 | 11.98 | 1.01% | 1,473 |
| Apr 10, 2025 | 12.11 | 12.11 | 11.73 | 11.86 | 11.86 | -7.81% | 1,732 |
| Apr 9, 2025 | 11.06 | 12.87 | 10.86 | 12.86 | 12.86 | 14.91% | 7,163 |
| Apr 8, 2025 | 11.88 | 11.88 | 10.88 | 11.19 | 11.19 | -0.94% | 2,740 |
| Apr 7, 2025 | 10.92 | 12.05 | 10.92 | 11.30 | 11.30 | -4.93% | 3,513 |
| Apr 4, 2025 | 12.71 | 12.71 | 11.88 | 11.88 | 11.88 | -9.98% | 4,699 |