Leverage Shares 2X Long ADBE Daily ETF (ADBG)
NASDAQ: ADBG · Real-Time Price · USD
4.730
-0.220 (-4.44%)
May 8, 2026, 11:36 AM EDT - Market open
ADBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.84 | 4.84 | 4.55 | 4.68 | - | -5.45% | 1,227,749 |
| May 7, 2026 | 4.86 | 5.07 | 4.84 | 4.95 | 4.95 | 4.87% | 3,974,639 |
| May 6, 2026 | 4.85 | 4.88 | 4.65 | 4.72 | 4.72 | -4.26% | 3,450,128 |
| May 5, 2026 | 4.86 | 4.97 | 4.66 | 4.93 | 4.93 | 1.02% | 2,770,676 |
| May 4, 2026 | 4.73 | 4.94 | 4.62 | 4.88 | 4.88 | 2.95% | 3,096,442 |
| May 1, 2026 | 4.74 | 4.85 | 4.50 | 4.74 | 4.74 | 3.72% | 4,566,945 |
| Apr 30, 2026 | 4.38 | 4.60 | 4.22 | 4.57 | 4.57 | 2.01% | 2,221,892 |
| Apr 29, 2026 | 4.38 | 4.49 | 4.31 | 4.48 | 4.48 | 0.22% | 1,888,380 |
| Apr 28, 2026 | 4.43 | 4.55 | 4.41 | 4.47 | 4.47 | 3.00% | 2,783,340 |
| Apr 27, 2026 | 4.41 | 4.58 | 4.34 | 4.34 | 4.34 | -5.03% | 2,227,884 |
| Apr 24, 2026 | 4.37 | 4.57 | 4.32 | 4.57 | 4.57 | 5.06% | 2,053,572 |
| Apr 23, 2026 | 4.57 | 4.63 | 4.13 | 4.35 | 4.35 | -13.00% | 3,784,221 |
| Apr 22, 2026 | 4.98 | 5.10 | 4.86 | 5.00 | 5.00 | 7.07% | 3,848,951 |
| Apr 21, 2026 | 4.73 | 4.96 | 4.60 | 4.67 | 4.67 | -1.06% | 4,084,902 |
| Apr 20, 2026 | 4.77 | 4.84 | 4.61 | 4.72 | 4.72 | 3.06% | 4,107,025 |
| Apr 17, 2026 | 4.94 | 4.94 | 4.54 | 4.58 | 4.58 | -2.97% | 4,245,062 |
| Apr 16, 2026 | 4.93 | 4.95 | 4.64 | 4.72 | 4.72 | 3.06% | 3,038,261 |
| Apr 15, 2026 | 4.45 | 4.64 | 4.39 | 4.58 | 4.58 | 7.26% | 2,072,041 |
| Apr 14, 2026 | 4.51 | 4.57 | 4.18 | 4.27 | 4.27 | -3.39% | 4,076,647 |
| Apr 13, 2026 | 3.95 | 4.44 | 3.95 | 4.42 | 4.42 | 12.76% | 2,696,794 |
| Apr 10, 2026 | 4.09 | 4.12 | 3.88 | 3.92 | 3.92 | -4.16% | 2,408,872 |
| Apr 9, 2026 | 4.30 | 4.32 | 4.00 | 4.09 | 4.09 | -7.88% | 2,281,805 |
| Apr 8, 2026 | 4.60 | 4.73 | 4.40 | 4.44 | 4.44 | -0.67% | 1,628,099 |
| Apr 7, 2026 | 4.64 | 4.64 | 4.42 | 4.47 | 4.47 | -3.46% | 1,095,818 |
| Apr 6, 2026 | 4.58 | 4.71 | 4.47 | 4.63 | 4.63 | 1.09% | 1,178,593 |
| Apr 2, 2026 | 4.55 | 4.65 | 4.40 | 4.58 | 4.58 | 1.33% | 2,262,654 |
| Apr 1, 2026 | 4.58 | 4.61 | 4.29 | 4.52 | 4.52 | -1.53% | 2,883,343 |
| Mar 31, 2026 | 4.52 | 4.63 | 4.46 | 4.59 | 4.59 | 1.55% | 2,586,611 |
| Mar 30, 2026 | 4.38 | 4.59 | 4.36 | 4.52 | 4.52 | 5.61% | 2,997,415 |
| Mar 27, 2026 | 4.44 | 4.45 | 4.23 | 4.28 | 4.28 | -5.31% | 2,009,701 |
| Mar 26, 2026 | 4.28 | 4.63 | 4.28 | 4.52 | 4.52 | 2.73% | 2,776,197 |
| Mar 25, 2026 | 4.54 | 4.62 | 4.27 | 4.40 | 4.40 | -1.35% | 3,189,003 |
| Mar 24, 2026 | 4.71 | 4.73 | 4.40 | 4.46 | 4.46 | -7.08% | 2,873,049 |
| Mar 23, 2026 | 4.86 | 4.93 | 4.73 | 4.80 | 4.80 | -0.21% | 2,917,172 |
| Mar 20, 2026 | 4.62 | 4.85 | 4.55 | 4.81 | 4.81 | 1.48% | 3,261,306 |
| Mar 19, 2026 | 4.75 | 4.91 | 4.67 | 4.74 | 4.74 | - | 4,000,394 |
| Mar 18, 2026 | 4.97 | 5.07 | 4.71 | 4.74 | 4.74 | -6.32% | 3,343,080 |
| Mar 17, 2026 | 5.00 | 5.26 | 4.99 | 5.06 | 5.06 | 1.81% | 4,034,242 |
| Mar 16, 2026 | 4.81 | 5.15 | 4.69 | 4.97 | 4.97 | 1.84% | 6,260,098 |
| Mar 13, 2026 | 4.85 | 5.19 | 4.81 | 4.88 | 4.88 | -15.57% | 9,954,954 |
| Mar 12, 2026 | 5.91 | 6.04 | 5.75 | 5.78 | 5.78 | -2.69% | 4,950,450 |
| Mar 11, 2026 | 6.11 | 6.22 | 5.75 | 5.94 | 5.94 | -1.00% | 2,029,246 |
| Mar 10, 2026 | 6.31 | 6.31 | 5.69 | 6.00 | 6.00 | -5.21% | 2,096,499 |
| Mar 9, 2026 | 6.29 | 6.44 | 6.12 | 6.33 | 6.33 | -0.94% | 2,661,143 |
| Mar 6, 2026 | 6.22 | 6.39 | 6.05 | 6.39 | 6.39 | 1.43% | 1,658,790 |
| Mar 5, 2026 | 6.03 | 6.46 | 6.02 | 6.30 | 6.30 | 6.24% | 1,930,898 |
| Mar 4, 2026 | 5.87 | 6.08 | 5.82 | 5.93 | 5.93 | 1.37% | 3,815,368 |
| Mar 3, 2026 | 5.40 | 5.92 | 5.39 | 5.85 | 5.85 | 7.73% | 5,913,753 |
| Mar 2, 2026 | 5.31 | 5.56 | 5.27 | 5.43 | 5.43 | -1.09% | 1,351,521 |
| Feb 27, 2026 | 5.15 | 5.50 | 5.11 | 5.49 | 5.49 | 2.62% | 840,959 |