Leverage Shares 2X Long ADBE Daily ETF (ADBG)
NASDAQ: ADBG · Real-Time Price · USD
4.290
+0.390 (10.00%)
At close: Jul 28, 2026, 4:00 PM EDT
4.300
+0.010 (0.23%)
Pre-market: Jul 29, 2026, 8:50 AM EDT
ADBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.08 | 4.45 | 4.05 | 4.29 | 4.29 | 10.00% | 12,367,854 |
| Jul 27, 2026 | 3.67 | 4.05 | 3.67 | 3.90 | 3.90 | 10.80% | 7,430,417 |
| Jul 24, 2026 | 3.28 | 3.57 | 3.27 | 3.52 | 3.52 | 12.10% | 4,808,545 |
| Jul 23, 2026 | 3.46 | 3.46 | 3.10 | 3.14 | 3.14 | -5.99% | 4,043,988 |
| Jul 22, 2026 | 3.67 | 3.68 | 3.32 | 3.34 | 3.34 | -7.73% | 5,665,739 |
| Jul 21, 2026 | 3.46 | 3.75 | 3.45 | 3.62 | 3.62 | -6.22% | 5,447,073 |
| Jul 20, 2026 | 3.87 | 3.93 | 3.62 | 3.86 | 3.86 | -2.03% | 7,244,261 |
| Jul 17, 2026 | 3.89 | 4.04 | 3.78 | 3.94 | 3.94 | 1.55% | 15,081,382 |
| Jul 16, 2026 | 3.67 | 3.89 | 3.47 | 3.88 | 3.88 | 9.60% | 8,780,180 |
| Jul 15, 2026 | 3.51 | 3.77 | 3.51 | 3.54 | 3.54 | 3.21% | 5,802,935 |
| Jul 14, 2026 | 3.45 | 3.55 | 3.36 | 3.43 | 3.43 | -8.53% | 7,947,182 |
| Jul 13, 2026 | 3.63 | 3.80 | 3.58 | 3.75 | 3.75 | 6.23% | 8,080,925 |
| Jul 10, 2026 | 3.61 | 3.68 | 3.51 | 3.53 | 3.53 | 0.86% | 3,017,841 |
| Jul 9, 2026 | 3.21 | 3.51 | 3.21 | 3.50 | 3.50 | 1.16% | 3,407,134 |
| Jul 8, 2026 | 3.45 | 3.51 | 3.34 | 3.46 | 3.46 | -0.57% | 4,450,280 |
| Jul 7, 2026 | 3.45 | 3.76 | 3.44 | 3.48 | 3.48 | 3.57% | 9,709,794 |
| Jul 6, 2026 | 3.30 | 3.42 | 3.21 | 3.36 | 3.36 | -2.04% | 6,392,431 |
| Jul 2, 2026 | 3.30 | 3.50 | 3.25 | 3.43 | 3.43 | 8.20% | 8,257,680 |
| Jul 1, 2026 | 3.13 | 3.24 | 3.06 | 3.17 | 3.17 | 6.02% | 6,191,698 |
| Jun 30, 2026 | 2.97 | 3.01 | 2.88 | 2.99 | 2.99 | -1.32% | 3,899,606 |
| Jun 29, 2026 | 3.06 | 3.13 | 2.97 | 3.03 | 3.03 | 3.77% | 7,322,560 |
| Jun 26, 2026 | 2.73 | 2.95 | 2.73 | 2.92 | 2.92 | 9.36% | 6,446,993 |
| Jun 25, 2026 | 2.67 | 2.84 | 2.63 | 2.67 | 2.67 | -3.61% | 4,820,106 |
| Jun 24, 2026 | 2.74 | 2.93 | 2.73 | 2.77 | 2.77 | -0.72% | 5,186,641 |
| Jun 23, 2026 | 2.82 | 2.88 | 2.74 | 2.79 | 2.79 | 2.95% | 6,070,323 |
| Jun 22, 2026 | 2.68 | 2.85 | 2.62 | 2.71 | 2.71 | -0.73% | 5,650,314 |
| Jun 18, 2026 | 2.71 | 2.78 | 2.60 | 2.73 | 2.73 | -1.27% | 6,987,399 |
| Jun 17, 2026 | 3.01 | 3.07 | 2.75 | 2.77 | 2.77 | -10.52% | 7,575,639 |
| Jun 16, 2026 | 3.04 | 3.20 | 2.99 | 3.09 | 3.09 | 0.32% | 7,448,352 |
| Jun 15, 2026 | 3.09 | 3.24 | 3.06 | 3.08 | 3.08 | 2.67% | 11,251,171 |
| Jun 12, 2026 | 2.96 | 3.06 | 2.78 | 3.00 | 3.00 | -13.29% | 21,014,764 |
| Jun 11, 2026 | 3.86 | 3.93 | 3.45 | 3.46 | 3.46 | -13.07% | 13,753,096 |
| Jun 10, 2026 | 3.95 | 4.15 | 3.92 | 3.98 | 3.98 | -3.63% | 4,659,975 |
| Jun 9, 2026 | 4.30 | 4.40 | 3.97 | 4.13 | 4.13 | -6.14% | 6,994,605 |
| Jun 8, 2026 | 4.54 | 4.60 | 4.37 | 4.40 | 4.40 | -4.97% | 5,592,094 |
| Jun 5, 2026 | 4.94 | 5.03 | 4.54 | 4.63 | 4.63 | -5.32% | 8,478,153 |
| Jun 4, 2026 | 5.07 | 5.18 | 4.89 | 4.89 | 4.89 | 1.66% | 10,501,672 |
| Jun 3, 2026 | 4.93 | 4.95 | 4.67 | 4.81 | 4.81 | -4.56% | 5,318,563 |
| Jun 2, 2026 | 5.29 | 5.44 | 4.97 | 5.04 | 5.04 | -9.03% | 8,902,727 |
| Jun 1, 2026 | 5.38 | 5.59 | 5.09 | 5.54 | 5.54 | 11.69% | 12,910,164 |
| May 29, 2026 | 4.47 | 5.01 | 4.44 | 4.96 | 4.96 | 14.55% | 6,589,260 |
| May 28, 2026 | 4.25 | 4.45 | 4.17 | 4.33 | 4.33 | 2.85% | 3,074,251 |
| May 27, 2026 | 4.19 | 4.43 | 4.19 | 4.21 | 4.21 | -2.09% | 3,581,978 |
| May 26, 2026 | 4.36 | 4.41 | 4.24 | 4.30 | 4.30 | -3.59% | 3,267,454 |
| May 22, 2026 | 4.48 | 4.64 | 4.38 | 4.46 | 4.46 | 0.45% | 4,183,181 |
| May 21, 2026 | 4.53 | 4.58 | 4.37 | 4.44 | 4.44 | -7.31% | 4,326,679 |
| May 20, 2026 | 4.65 | 4.80 | 4.52 | 4.79 | 4.79 | -1.44% | 4,695,306 |
| May 19, 2026 | 5.18 | 5.24 | 4.74 | 4.86 | 4.86 | -0.41% | 8,599,278 |
| May 18, 2026 | 4.55 | 4.90 | 4.50 | 4.88 | 4.88 | 6.32% | 4,455,303 |
| May 15, 2026 | 4.35 | 4.62 | 4.33 | 4.59 | 4.59 | 8.77% | 3,377,238 |