Leverage Shares 2X Long ADBE Daily ETF (ADBG)
NASDAQ: ADBG · Real-Time Price · USD
9.95
+0.04 (0.44%)
At close: Oct 31, 2025, 4:00 PM EDT
10.02
+0.07 (0.66%)
After-hours: Oct 31, 2025, 7:50 PM EDT
ADBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.88 | 10.00 | 9.75 | 9.95 | 9.95 | 0.44% | 479,448 |
| Oct 30, 2025 | 9.87 | 10.20 | 9.57 | 9.91 | 9.91 | 0.81% | 1,114,770 |
| Oct 29, 2025 | 10.91 | 10.97 | 9.79 | 9.83 | 9.83 | -12.21% | 2,170,048 |
| Oct 28, 2025 | 11.22 | 11.42 | 11.07 | 11.20 | 11.20 | 1.15% | 910,659 |
| Oct 27, 2025 | 10.95 | 11.09 | 10.74 | 11.07 | 11.07 | 2.31% | 491,049 |
| Oct 24, 2025 | 11.01 | 11.07 | 10.80 | 10.82 | 10.82 | -0.18% | 309,095 |
| Oct 23, 2025 | 10.83 | 10.87 | 10.53 | 10.84 | 10.84 | -0.18% | 492,160 |
| Oct 22, 2025 | 10.99 | 11.23 | 10.77 | 10.86 | 10.86 | -1.99% | 820,805 |
| Oct 21, 2025 | 10.27 | 11.11 | 10.25 | 11.08 | 11.08 | 8.21% | 1,214,918 |
| Oct 20, 2025 | 9.73 | 10.28 | 9.73 | 10.24 | 10.24 | 5.88% | 609,153 |
| Oct 17, 2025 | 9.36 | 9.76 | 9.36 | 9.67 | 9.67 | 2.44% | 449,588 |
| Oct 16, 2025 | 9.66 | 9.86 | 9.34 | 9.44 | 9.44 | -0.94% | 693,268 |
| Oct 15, 2025 | 9.84 | 9.84 | 9.43 | 9.53 | 9.53 | -3.15% | 1,018,826 |
| Oct 14, 2025 | 9.80 | 10.00 | 9.64 | 9.84 | 9.84 | -1.99% | 336,583 |
| Oct 13, 2025 | 10.07 | 10.09 | 9.82 | 10.04 | 10.04 | 1.11% | 533,278 |
| Oct 10, 2025 | 10.58 | 10.61 | 9.90 | 9.93 | 9.93 | -5.97% | 1,057,145 |
| Oct 9, 2025 | 10.74 | 10.76 | 10.37 | 10.56 | 10.56 | -0.75% | 501,336 |
| Oct 8, 2025 | 10.69 | 10.96 | 10.56 | 10.64 | 10.64 | 0.19% | 725,970 |
| Oct 7, 2025 | 10.87 | 10.88 | 10.37 | 10.62 | 10.62 | -0.99% | 645,314 |
| 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 |