Leverage Shares 2X Long ADBE Daily ETF (ADBG)
NASDAQ: ADBG · Real-Time Price · USD
4.960
+0.630 (14.55%)
At close: May 29, 2026, 4:00 PM EDT
4.990
+0.030 (0.60%)
After-hours: May 29, 2026, 4:30 PM EDT
ADBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.47 | 4.84 | 4.44 | 4.85 | - | 12.01% | 4,023,202 |
| 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 |
| May 14, 2026 | 4.20 | 4.25 | 4.03 | 4.22 | 4.22 | 0.96% | 3,091,719 |
| May 13, 2026 | 4.27 | 4.27 | 4.07 | 4.18 | 4.18 | -4.13% | 2,882,122 |
| May 12, 2026 | 4.58 | 4.60 | 4.35 | 4.36 | 4.36 | -4.39% | 2,469,927 |
| May 11, 2026 | 4.74 | 4.91 | 4.51 | 4.56 | 4.56 | -5.39% | 2,936,297 |
| May 8, 2026 | 4.84 | 4.84 | 4.55 | 4.82 | 4.82 | -2.63% | 2,079,036 |
| May 7, 2026 | 4.86 | 5.07 | 4.84 | 4.95 | 4.95 | 4.87% | 4,023,467 |
| May 6, 2026 | 4.85 | 4.88 | 4.65 | 4.72 | 4.72 | -4.26% | 3,470,377 |
| May 5, 2026 | 4.86 | 4.97 | 4.66 | 4.93 | 4.93 | 1.02% | 2,794,122 |
| May 4, 2026 | 4.73 | 4.94 | 4.62 | 4.88 | 4.88 | 2.95% | 3,107,646 |
| May 1, 2026 | 4.74 | 4.85 | 4.50 | 4.74 | 4.74 | 3.72% | 4,570,220 |
| Apr 30, 2026 | 4.38 | 4.60 | 4.22 | 4.57 | 4.57 | 2.01% | 2,297,990 |
| Apr 29, 2026 | 4.38 | 4.49 | 4.31 | 4.48 | 4.48 | 0.22% | 1,920,241 |
| Apr 28, 2026 | 4.43 | 4.55 | 4.41 | 4.47 | 4.47 | 3.00% | 2,802,927 |
| Apr 27, 2026 | 4.41 | 4.58 | 4.34 | 4.34 | 4.34 | -5.03% | 2,258,275 |
| Apr 24, 2026 | 4.37 | 4.57 | 4.32 | 4.57 | 4.57 | 5.06% | 2,090,294 |
| Apr 23, 2026 | 4.57 | 4.63 | 4.13 | 4.35 | 4.35 | -13.00% | 3,843,186 |
| Apr 22, 2026 | 4.98 | 5.10 | 4.86 | 5.00 | 5.00 | 7.07% | 4,081,843 |
| Apr 21, 2026 | 4.73 | 4.96 | 4.60 | 4.67 | 4.67 | -1.06% | 4,397,425 |
| Apr 20, 2026 | 4.77 | 4.84 | 4.61 | 4.72 | 4.72 | 3.06% | 4,146,417 |
| Apr 17, 2026 | 4.94 | 4.94 | 4.54 | 4.58 | 4.58 | -2.97% | 4,285,173 |
| Apr 16, 2026 | 4.93 | 4.95 | 4.64 | 4.72 | 4.72 | 3.06% | 3,149,248 |
| Apr 15, 2026 | 4.45 | 4.64 | 4.39 | 4.58 | 4.58 | 7.26% | 2,085,909 |
| Apr 14, 2026 | 4.51 | 4.57 | 4.18 | 4.27 | 4.27 | -3.39% | 4,115,017 |
| Apr 13, 2026 | 3.95 | 4.44 | 3.95 | 4.42 | 4.42 | 12.76% | 2,806,990 |
| Apr 10, 2026 | 4.09 | 4.12 | 3.88 | 3.92 | 3.92 | -4.16% | 2,417,459 |
| Apr 9, 2026 | 4.30 | 4.32 | 4.00 | 4.09 | 4.09 | -7.88% | 2,293,569 |
| Apr 8, 2026 | 4.60 | 4.73 | 4.40 | 4.44 | 4.44 | -0.67% | 1,637,245 |
| Apr 7, 2026 | 4.64 | 4.64 | 4.42 | 4.47 | 4.47 | -3.46% | 1,198,109 |
| Apr 6, 2026 | 4.58 | 4.71 | 4.47 | 4.63 | 4.63 | 1.09% | 1,187,814 |
| Apr 2, 2026 | 4.55 | 4.65 | 4.40 | 4.58 | 4.58 | 1.33% | 2,270,635 |
| Apr 1, 2026 | 4.58 | 4.61 | 4.29 | 4.52 | 4.52 | -1.53% | 2,893,256 |
| Mar 31, 2026 | 4.52 | 4.63 | 4.46 | 4.59 | 4.59 | 1.55% | 2,598,321 |
| Mar 30, 2026 | 4.38 | 4.59 | 4.36 | 4.52 | 4.52 | 5.61% | 3,015,866 |
| Mar 27, 2026 | 4.44 | 4.45 | 4.23 | 4.28 | 4.28 | -5.31% | 2,053,127 |
| Mar 26, 2026 | 4.28 | 4.63 | 4.28 | 4.52 | 4.52 | 2.73% | 2,788,621 |
| Mar 25, 2026 | 4.54 | 4.62 | 4.27 | 4.40 | 4.40 | -1.35% | 3,197,688 |
| Mar 24, 2026 | 4.71 | 4.73 | 4.40 | 4.46 | 4.46 | -7.08% | 2,969,972 |
| Mar 23, 2026 | 4.86 | 4.93 | 4.73 | 4.80 | 4.80 | -0.21% | 2,941,125 |
| Mar 20, 2026 | 4.62 | 4.85 | 4.55 | 4.81 | 4.81 | 1.48% | 3,280,932 |
| Mar 19, 2026 | 4.75 | 4.91 | 4.67 | 4.74 | 4.74 | - | 4,016,382 |