Leverage Shares 2X Long ADBE Daily ETF (ADBG)
NASDAQ: ADBG · Real-Time Price · USD
3.410
-0.185 (-5.15%)
Sep 28, 2026, 10:11 AM EDT - Market open
ADBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.69 | 3.78 | 3.58 | 3.60 | 3.60 | -3.36% | 1,698,861 |
| Sep 24, 2026 | 3.84 | 3.87 | 3.65 | 3.72 | 3.72 | -1.20% | 2,744,463 |
| Sep 23, 2026 | 3.75 | 3.81 | 3.68 | 3.77 | 3.77 | 1.76% | 3,309,058 |
| Sep 22, 2026 | 4.22 | 4.23 | 3.68 | 3.70 | 3.70 | -8.98% | 5,111,351 |
| Sep 21, 2026 | 4.04 | 4.13 | 3.90 | 4.07 | 4.07 | 0.62% | 2,763,997 |
| Sep 18, 2026 | 4.16 | 4.17 | 4.00 | 4.04 | 4.04 | -3.35% | 1,554,678 |
| Sep 17, 2026 | 4.08 | 4.18 | 3.95 | 4.18 | 4.18 | 1.83% | 2,240,953 |
| Sep 16, 2026 | 4.25 | 4.25 | 4.07 | 4.11 | 4.11 | -5.85% | 1,386,806 |
| Sep 15, 2026 | 4.49 | 4.59 | 4.34 | 4.36 | 4.36 | -5.83% | 1,730,119 |
| Sep 14, 2026 | 4.50 | 4.65 | 4.34 | 4.63 | 4.63 | 10.77% | 3,866,259 |
| Sep 11, 2026 | 3.84 | 4.29 | 3.84 | 4.18 | 4.18 | 2.58% | 10,287,358 |
| Sep 10, 2026 | 4.22 | 4.29 | 4.03 | 4.08 | 4.08 | -4.79% | 7,804,982 |
| Sep 9, 2026 | 4.41 | 4.44 | 4.27 | 4.28 | 4.28 | -2.28% | 2,532,923 |
| Sep 8, 2026 | 4.54 | 4.56 | 4.27 | 4.38 | 4.38 | -6.61% | 2,300,586 |
| Sep 4, 2026 | 5.02 | 5.04 | 4.60 | 4.69 | 4.69 | -13.79% | 2,850,211 |
| Sep 3, 2026 | 5.43 | 5.70 | 5.37 | 5.44 | 5.44 | 4.41% | 2,263,961 |
| Sep 2, 2026 | 5.38 | 5.51 | 5.20 | 5.21 | 5.21 | -4.40% | 1,591,406 |
| Sep 1, 2026 | 5.56 | 5.78 | 5.43 | 5.45 | 5.45 | -4.72% | 1,738,660 |
| Aug 31, 2026 | 5.52 | 5.77 | 5.50 | 5.72 | 5.72 | 0.88% | 1,237,819 |
| Aug 28, 2026 | 5.57 | 5.77 | 5.50 | 5.67 | 5.67 | 1.61% | 1,795,370 |
| Aug 27, 2026 | 5.20 | 5.66 | 5.20 | 5.58 | 5.58 | 11.26% | 3,402,803 |
| Aug 26, 2026 | 4.75 | 5.10 | 4.73 | 5.02 | 5.02 | -0.49% | 1,798,021 |
| Aug 25, 2026 | 4.95 | 5.11 | 4.89 | 5.04 | 5.04 | -1.56% | 1,981,141 |
| Aug 24, 2026 | 5.09 | 5.23 | 5.01 | 5.12 | 5.12 | 0.59% | 2,600,793 |
| Aug 21, 2026 | 4.99 | 5.15 | 4.90 | 5.09 | 5.09 | 2.21% | 3,161,057 |
| Aug 20, 2026 | 5.00 | 5.06 | 4.89 | 4.98 | 4.98 | -0.40% | 2,222,415 |
| Aug 19, 2026 | 4.64 | 5.11 | 4.62 | 5.00 | 5.00 | 7.30% | 3,497,143 |
| Aug 18, 2026 | 4.56 | 4.81 | 4.50 | 4.66 | 4.66 | 7.13% | 2,347,571 |
| Aug 17, 2026 | 4.56 | 4.63 | 4.25 | 4.35 | 4.35 | -7.60% | 2,295,063 |
| 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 |