Leverage Shares 2X Long ADBE Daily ETF (ADBG)
NASDAQ: ADBG · Real-Time Price · USD
4.660
+0.310 (7.13%)
At close: Aug 18, 2026, 4:00 PM EDT
4.650
-0.010 (-0.21%)
After-hours: Aug 18, 2026, 4:42 PM EDT
ADBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4.56 | 4.81 | 4.50 | 4.75 | - | 9.20% | 2,213,742 |
| Aug 17, 2026 | 4.56 | 4.63 | 4.25 | 4.35 | 4.35 | -7.60% | 2,285,243 |
| Aug 14, 2026 | 5.05 | 5.05 | 4.63 | 4.71 | 4.71 | -4.99% | 2,149,975 |
| Aug 13, 2026 | 4.64 | 5.00 | 4.44 | 4.96 | 4.96 | 9.14% | 4,261,419 |
| Aug 12, 2026 | 4.52 | 4.71 | 4.42 | 4.54 | 4.54 | -3.81% | 1,555,700 |
| Aug 11, 2026 | 4.99 | 5.03 | 4.69 | 4.72 | 4.72 | -6.72% | 2,291,516 |
| Aug 10, 2026 | 4.72 | 5.08 | 4.69 | 5.06 | 5.06 | 5.42% | 2,162,896 |
| Aug 7, 2026 | 4.70 | 4.97 | 4.66 | 4.80 | 4.80 | 3.67% | 4,743,976 |
| Aug 6, 2026 | 4.31 | 4.64 | 4.29 | 4.63 | 4.63 | 0.76% | 5,059,237 |
| Aug 5, 2026 | 4.62 | 4.65 | 4.47 | 4.60 | 4.60 | 1.43% | 4,015,228 |
| Aug 4, 2026 | 4.23 | 4.57 | 4.14 | 4.53 | 4.53 | 4.86% | 5,748,014 |
| Aug 3, 2026 | 4.56 | 4.69 | 4.31 | 4.32 | 4.32 | 0.93% | 9,353,099 |
| Jul 31, 2026 | 4.08 | 4.30 | 3.99 | 4.28 | 4.28 | 1.66% | 5,683,921 |
| Jul 30, 2026 | 4.33 | 4.47 | 4.02 | 4.21 | 4.21 | -11.92% | 7,452,372 |
| Jul 29, 2026 | 4.31 | 4.87 | 4.27 | 4.78 | 4.78 | 11.42% | 12,161,538 |
| Jul 28, 2026 | 4.08 | 4.45 | 4.05 | 4.29 | 4.29 | 10.00% | 12,405,880 |
| Jul 27, 2026 | 3.67 | 4.05 | 3.67 | 3.90 | 3.90 | 10.80% | 7,441,689 |
| Jul 24, 2026 | 3.28 | 3.57 | 3.27 | 3.52 | 3.52 | 12.10% | 4,823,448 |
| Jul 23, 2026 | 3.46 | 3.46 | 3.10 | 3.14 | 3.14 | -5.99% | 4,047,855 |
| Jul 22, 2026 | 3.67 | 3.68 | 3.32 | 3.34 | 3.34 | -7.73% | 5,693,548 |
| Jul 21, 2026 | 3.46 | 3.75 | 3.45 | 3.62 | 3.62 | -6.22% | 5,563,478 |
| Jul 20, 2026 | 3.87 | 3.93 | 3.62 | 3.86 | 3.86 | -2.03% | 7,249,132 |
| Jul 17, 2026 | 3.89 | 4.04 | 3.78 | 3.94 | 3.94 | 1.55% | 15,088,496 |
| 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% | 5,823,847 |
| Jul 14, 2026 | 3.45 | 3.55 | 3.36 | 3.43 | 3.43 | -8.53% | 7,970,019 |
| Jul 13, 2026 | 3.63 | 3.80 | 3.58 | 3.75 | 3.75 | 6.23% | 8,126,545 |
| Jul 10, 2026 | 3.61 | 3.68 | 3.51 | 3.53 | 3.53 | 0.86% | 3,022,741 |
| Jul 9, 2026 | 3.21 | 3.51 | 3.21 | 3.50 | 3.50 | 1.16% | 3,416,862 |
| Jul 8, 2026 | 3.45 | 3.51 | 3.34 | 3.46 | 3.46 | -0.57% | 4,461,007 |
| Jul 7, 2026 | 3.45 | 3.76 | 3.44 | 3.48 | 3.48 | 3.57% | 9,726,169 |
| Jul 6, 2026 | 3.30 | 3.42 | 3.21 | 3.36 | 3.36 | -2.04% | 6,421,299 |
| Jul 2, 2026 | 3.30 | 3.50 | 3.25 | 3.43 | 3.43 | 8.20% | 8,275,614 |
| Jul 1, 2026 | 3.13 | 3.24 | 3.06 | 3.17 | 3.17 | 6.02% | 6,229,902 |
| Jun 30, 2026 | 2.97 | 3.01 | 2.88 | 2.99 | 2.99 | -1.32% | 3,923,348 |
| Jun 29, 2026 | 3.06 | 3.13 | 2.97 | 3.03 | 3.03 | 3.77% | 7,379,783 |
| Jun 26, 2026 | 2.73 | 2.95 | 2.73 | 2.92 | 2.92 | 9.36% | 6,495,824 |
| Jun 25, 2026 | 2.67 | 2.84 | 2.63 | 2.67 | 2.67 | -3.61% | 4,847,801 |
| Jun 24, 2026 | 2.74 | 2.93 | 2.73 | 2.77 | 2.77 | -0.72% | 5,299,943 |
| Jun 23, 2026 | 2.82 | 2.88 | 2.74 | 2.79 | 2.79 | 2.95% | 6,102,280 |
| Jun 22, 2026 | 2.68 | 2.85 | 2.62 | 2.71 | 2.71 | -0.73% | 5,743,125 |
| Jun 18, 2026 | 2.71 | 2.78 | 2.60 | 2.73 | 2.73 | -1.27% | 7,087,343 |
| Jun 17, 2026 | 3.01 | 3.07 | 2.75 | 2.77 | 2.77 | -10.52% | 7,799,885 |
| Jun 16, 2026 | 3.04 | 3.20 | 2.99 | 3.09 | 3.09 | 0.32% | 7,479,534 |
| Jun 15, 2026 | 3.09 | 3.24 | 3.06 | 3.08 | 3.08 | 2.67% | 11,299,591 |
| Jun 12, 2026 | 2.96 | 3.06 | 2.78 | 3.00 | 3.00 | -13.29% | 21,196,987 |
| Jun 11, 2026 | 3.86 | 3.93 | 3.45 | 3.46 | 3.46 | -13.07% | 16,533,619 |
| Jun 10, 2026 | 3.95 | 4.15 | 3.92 | 3.98 | 3.98 | -3.63% | 4,736,907 |
| Jun 9, 2026 | 4.30 | 4.40 | 3.97 | 4.13 | 4.13 | -6.14% | 7,082,758 |
| Jun 8, 2026 | 4.54 | 4.60 | 4.37 | 4.40 | 4.40 | -4.97% | 5,617,205 |