Leverage Shares 2X Long ADBE Daily ETF (ADBG)
NASDAQ: ADBG · Real-Time Price · USD
10.99
-0.64 (-5.49%)
At close: Aug 1, 2025, 4:00 PM
11.01
+0.02 (0.17%)
After-hours: Aug 1, 2025, 7:58 PM EDT
ADBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.48 | 11.52 | 10.96 | 10.99 | 10.99 | -5.48% | 80,243 |
| Jul 31, 2025 | 11.97 | 11.97 | 11.45 | 11.63 | 11.63 | -3.85% | 88,241 |
| Jul 30, 2025 | 12.60 | 12.60 | 12.05 | 12.09 | 12.09 | -3.48% | 53,072 |
| Jul 29, 2025 | 12.47 | 12.88 | 12.46 | 12.53 | 12.53 | 0.87% | 78,750 |
| Jul 28, 2025 | 12.57 | 12.61 | 12.38 | 12.42 | 12.42 | -0.82% | 27,273 |
| Jul 25, 2025 | 12.58 | 12.62 | 12.45 | 12.53 | 12.53 | -0.36% | 25,181 |
| Jul 24, 2025 | 12.62 | 12.87 | 12.53 | 12.57 | 12.57 | -0.72% | 59,111 |
| Jul 23, 2025 | 12.72 | 12.75 | 12.47 | 12.66 | 12.66 | -0.27% | 59,390 |
| Jul 22, 2025 | 12.53 | 12.77 | 12.53 | 12.70 | 12.70 | 2.90% | 37,168 |
| Jul 21, 2025 | 12.29 | 12.39 | 12.09 | 12.34 | 12.34 | 1.02% | 36,427 |
| Jul 18, 2025 | 12.39 | 12.39 | 12.12 | 12.21 | 12.21 | -0.06% | 16,617 |
| Jul 17, 2025 | 11.84 | 12.29 | 11.84 | 12.22 | 12.22 | 1.92% | 54,208 |
| Jul 16, 2025 | 12.23 | 12.23 | 11.82 | 11.99 | 11.99 | -1.40% | 29,682 |
| Jul 15, 2025 | 12.24 | 12.42 | 12.14 | 12.16 | 12.16 | -1.62% | 52,151 |
| Jul 14, 2025 | 12.02 | 12.39 | 11.97 | 12.36 | 12.36 | 1.64% | 45,859 |
| Jul 11, 2025 | 12.44 | 12.48 | 12.08 | 12.16 | 12.16 | -4.40% | 61,765 |
| Jul 10, 2025 | 12.82 | 12.82 | 12.28 | 12.72 | 12.72 | -1.17% | 86,631 |
| Jul 9, 2025 | 13.48 | 13.55 | 12.65 | 12.87 | 12.87 | -4.24% | 91,917 |
| Jul 8, 2025 | 13.18 | 13.71 | 13.12 | 13.44 | 13.44 | 2.60% | 57,901 |
| Jul 7, 2025 | 13.25 | 13.38 | 12.99 | 13.10 | 13.10 | -2.17% | 33,750 |
| Jul 3, 2025 | 13.21 | 13.50 | 13.21 | 13.39 | 13.39 | 1.13% | 31,475 |
| Jul 2, 2025 | 13.75 | 13.75 | 12.80 | 13.24 | 13.24 | -6.96% | 170,841 |
| Jul 1, 2025 | 13.60 | 14.23 | 13.44 | 14.23 | 14.23 | 2.67% | 37,789 |
| Jun 30, 2025 | 13.86 | 14.08 | 13.68 | 13.86 | 13.86 | 0.22% | 24,128 |
| Jun 27, 2025 | 13.78 | 14.06 | 13.72 | 13.83 | 13.83 | 0.66% | 53,205 |
| Jun 26, 2025 | 14.04 | 14.04 | 13.58 | 13.74 | 13.74 | -1.22% | 45,040 |
| Jun 25, 2025 | 13.57 | 13.92 | 13.54 | 13.91 | 13.91 | 2.66% | 51,637 |
| Jun 24, 2025 | 13.74 | 13.74 | 13.27 | 13.55 | 13.55 | 1.73% | 85,567 |
| Jun 23, 2025 | 13.08 | 13.39 | 13.02 | 13.32 | 13.32 | 0.83% | 57,583 |
| Jun 20, 2025 | 13.47 | 13.55 | 12.94 | 13.21 | 13.21 | -0.15% | 50,416 |
| Jun 18, 2025 | 13.68 | 13.74 | 13.23 | 13.23 | 13.23 | -2.79% | 82,015 |
| Jun 17, 2025 | 14.77 | 14.80 | 13.55 | 13.61 | 13.61 | -9.21% | 166,523 |
| Jun 16, 2025 | 14.50 | 15.24 | 14.25 | 14.99 | 14.99 | 4.75% | 112,346 |
| 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 |