Direxion Daily ADBE Bull 2X ETF (ADBU)
NYSEARCA: ADBU · Real-Time Price · USD
18.86
-0.37 (-1.92%)
Jul 6, 2026, 11:52 AM EDT - Market open
ADBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 18.55 | 18.68 | 18.10 | 18.12 | - | -5.77% | 13,832 |
| Jul 2, 2026 | 18.46 | 19.57 | 18.45 | 19.23 | 19.23 | 8.16% | 94,536 |
| Jul 1, 2026 | 17.45 | 18.17 | 17.34 | 17.78 | 17.78 | 5.83% | 184,343 |
| Jun 30, 2026 | 16.75 | 16.88 | 16.20 | 16.80 | 16.80 | -1.52% | 40,051 |
| Jun 29, 2026 | 17.19 | 17.53 | 16.76 | 17.06 | 17.06 | 3.71% | 88,988 |
| Jun 26, 2026 | 15.51 | 16.54 | 15.45 | 16.45 | 16.45 | 9.52% | 40,876 |
| Jun 25, 2026 | 15.01 | 15.88 | 15.00 | 15.02 | 15.02 | -3.28% | 70,348 |
| Jun 24, 2026 | 15.77 | 16.17 | 15.47 | 15.53 | 15.53 | -0.77% | 11,306 |
| Jun 23, 2026 | 15.94 | 16.09 | 15.46 | 15.65 | 15.65 | 2.64% | 52,839 |
| Jun 22, 2026 | 15.00 | 15.82 | 14.83 | 15.31 | 15.25 | -0.67% | 50,509 |
| Jun 18, 2026 | 15.18 | 15.54 | 14.60 | 15.41 | 15.35 | -1.06% | 81,990 |
| Jun 17, 2026 | 16.81 | 17.22 | 15.43 | 15.58 | 15.51 | -10.75% | 74,441 |
| Jun 16, 2026 | 17.05 | 18.03 | 16.99 | 17.45 | 17.38 | 0.93% | 178,807 |
| Jun 15, 2026 | 17.37 | 18.16 | 17.20 | 17.29 | 17.22 | 3.59% | 119,398 |
| Jun 12, 2026 | 16.90 | 17.19 | 15.65 | 16.69 | 16.62 | -15.02% | 672,984 |
| Jun 11, 2026 | 21.77 | 22.01 | 19.42 | 19.64 | 19.56 | -12.13% | 232,815 |
| Jun 10, 2026 | 22.29 | 23.25 | 22.29 | 22.35 | 22.26 | -4.04% | 32,094 |
| Jun 9, 2026 | 24.15 | 24.70 | 22.35 | 23.29 | 23.20 | -6.06% | 53,260 |
| Jun 8, 2026 | 25.76 | 25.96 | 24.63 | 24.79 | 24.70 | -4.95% | 19,030 |
| Jun 5, 2026 | 27.24 | 28.05 | 25.55 | 26.08 | 25.98 | -5.19% | 32,062 |
| Jun 4, 2026 | 28.00 | 29.06 | 27.51 | 27.51 | 27.40 | 1.43% | 42,990 |
| Jun 3, 2026 | 27.44 | 27.80 | 26.40 | 27.12 | 27.02 | -4.40% | 36,147 |
| Jun 2, 2026 | 29.84 | 30.50 | 27.95 | 28.37 | 28.26 | -8.98% | 76,633 |
| Jun 1, 2026 | 30.85 | 31.39 | 28.67 | 31.17 | 31.05 | 11.48% | 132,379 |
| May 29, 2026 | 25.58 | 27.96 | 25.14 | 27.96 | 27.85 | 14.93% | 42,873 |
| May 28, 2026 | 24.19 | 25.00 | 23.75 | 24.33 | 24.23 | 2.43% | 18,804 |
| May 27, 2026 | 24.47 | 24.67 | 23.73 | 23.75 | 23.66 | -1.92% | 23,588 |
| May 26, 2026 | 24.03 | 24.79 | 23.95 | 24.22 | 24.12 | -3.29% | 24,851 |
| May 22, 2026 | 25.87 | 26.13 | 24.64 | 25.04 | 24.94 | 0.39% | 12,141 |
| May 21, 2026 | 25.21 | 25.33 | 24.75 | 24.94 | 24.85 | -7.44% | 8,131 |
| May 20, 2026 | 26.09 | 26.95 | 25.84 | 26.95 | 26.84 | -1.29% | 5,782 |
| May 19, 2026 | 29.10 | 29.40 | 26.69 | 27.30 | 27.19 | -0.59% | 26,228 |
| May 18, 2026 | 25.85 | 27.53 | 25.34 | 27.46 | 27.35 | 6.54% | 11,509 |
| May 15, 2026 | 25.05 | 25.87 | 24.44 | 25.78 | 25.68 | 8.57% | 26,881 |
| May 14, 2026 | 23.68 | 23.74 | 22.90 | 23.74 | 23.65 | 0.65% | 3,222 |
| May 13, 2026 | 23.49 | 23.69 | 22.92 | 23.59 | 23.50 | -3.80% | 12,242 |
| May 12, 2026 | 25.49 | 25.49 | 24.48 | 24.52 | 24.42 | -3.84% | 7,620 |
| May 11, 2026 | 26.60 | 27.29 | 25.29 | 25.50 | 25.40 | -5.80% | 12,581 |
| May 8, 2026 | 26.80 | 27.07 | 25.95 | 27.07 | 26.96 | -2.71% | 17,434 |
| May 7, 2026 | 27.65 | 28.39 | 27.44 | 27.82 | 27.71 | 4.93% | 11,910 |
| May 6, 2026 | 26.69 | 27.15 | 25.62 | 26.52 | 26.41 | -4.24% | 14,234 |
| May 5, 2026 | 27.00 | 27.75 | 26.39 | 27.69 | 27.58 | 1.35% | 26,630 |
| May 4, 2026 | 26.81 | 27.64 | 26.21 | 27.32 | 27.21 | 2.47% | 49,611 |
| May 1, 2026 | 27.25 | 27.25 | 25.52 | 26.66 | 26.56 | 3.65% | 16,512 |
| Apr 30, 2026 | 24.18 | 25.72 | 24.02 | 25.72 | 25.62 | 2.22% | 24,007 |
| Apr 29, 2026 | 24.69 | 25.17 | 24.60 | 25.17 | 25.07 | 0.90% | 8,703 |
| Apr 28, 2026 | 25.42 | 25.50 | 24.94 | 24.94 | 24.84 | 3.19% | 16,807 |
| Apr 27, 2026 | 24.73 | 25.36 | 24.17 | 24.17 | 24.08 | -5.85% | 9,033 |
| Apr 24, 2026 | 24.91 | 25.70 | 24.47 | 25.67 | 25.57 | 5.25% | 17,517 |
| Apr 23, 2026 | 26.18 | 26.18 | 23.32 | 24.39 | 24.29 | -13.23% | 65,228 |