Direxion Daily ADBE Bull 2X ETF (ADBU)
NYSEARCA: ADBU · Real-Time Price · USD
21.88
+0.30 (1.40%)
At close: Nov 4, 2026, 4:00 PM EST
21.88
0.00 (0.00%)
After-hours: Nov 4, 2026, 6:51 PM EST
ADBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 22.55 | 23.24 | 21.88 | 21.88 | 21.88 | 1.40% | 10,688 |
| Nov 3, 2026 | 21.34 | 21.63 | 20.57 | 21.58 | 21.58 | -4.05% | 6,662 |
| Nov 2, 2026 | 22.63 | 23.10 | 22.48 | 22.49 | 22.49 | 1.20% | 12,572 |
| Oct 30, 2026 | 22.92 | 23.43 | 22.22 | 22.22 | 22.22 | 1.56% | 12,702 |
| Oct 29, 2026 | 21.20 | 21.88 | 21.20 | 21.88 | 21.88 | -1.26% | 6,529 |
| Oct 28, 2026 | 21.99 | 22.18 | 21.72 | 22.16 | 22.16 | 1.10% | 4,579 |
| Oct 27, 2026 | 23.06 | 23.06 | 21.84 | 21.92 | 21.92 | -7.90% | 24,514 |
| Oct 26, 2026 | 24.58 | 24.62 | 23.01 | 23.80 | 23.80 | -4.22% | 5,235 |
| Oct 23, 2026 | 26.11 | 26.11 | 24.81 | 24.85 | 24.85 | -4.75% | 3,659 |
| Oct 22, 2026 | 23.76 | 26.38 | 23.76 | 26.09 | 26.09 | 11.78% | 18,361 |
| Oct 21, 2026 | 23.51 | 23.51 | 23.34 | 23.34 | 23.34 | -0.56% | 2,925 |
| Oct 20, 2026 | 22.97 | 23.50 | 22.97 | 23.47 | 23.47 | 7.11% | 7,126 |
| Oct 19, 2026 | 21.44 | 21.95 | 21.44 | 21.91 | 21.91 | 1.50% | 3,518 |
| Oct 16, 2026 | 22.74 | 22.74 | 21.43 | 21.59 | 21.59 | -5.42% | 3,520 |
| Oct 15, 2026 | 22.49 | 23.22 | 22.46 | 22.83 | 22.83 | 9.25% | 22,954 |
| Oct 14, 2026 | 20.61 | 20.90 | 20.26 | 20.90 | 20.90 | 3.41% | 4,930 |
| Oct 13, 2026 | 20.76 | 20.76 | 20.21 | 20.21 | 20.21 | -1.44% | 2,621 |
| Oct 12, 2026 | 20.15 | 20.55 | 20.15 | 20.50 | 20.50 | -3.26% | 23,448 |
| Oct 9, 2026 | 21.50 | 21.66 | 21.15 | 21.19 | 21.19 | 0.87% | 8,791 |
| Oct 8, 2026 | 19.82 | 21.01 | 19.58 | 21.01 | 21.01 | 7.08% | 12,113 |
| Oct 7, 2026 | 20.12 | 20.12 | 18.70 | 19.62 | 19.62 | -4.52% | 17,006 |
| Oct 6, 2026 | 20.50 | 20.81 | 20.36 | 20.55 | 20.55 | -0.34% | 17,917 |
| Oct 5, 2026 | 20.79 | 20.79 | 20.33 | 20.62 | 20.62 | 0.67% | 6,526 |
| Oct 2, 2026 | 21.58 | 21.58 | 20.37 | 20.48 | 20.48 | -3.27% | 7,371 |
| Oct 1, 2026 | 22.06 | 22.06 | 20.67 | 21.18 | 21.18 | 0.93% | 11,442 |
| Sep 30, 2026 | 19.83 | 21.03 | 19.83 | 20.98 | 20.98 | 6.07% | 12,788 |
| Sep 29, 2026 | 19.33 | 19.78 | 19.33 | 19.78 | 19.78 | 1.85% | 4,906 |
| Sep 28, 2026 | 19.27 | 19.46 | 18.42 | 19.42 | 19.42 | -3.76% | 17,245 |
| Sep 25, 2026 | 20.79 | 20.88 | 20.12 | 20.18 | 20.18 | -3.04% | 17,302 |
| Sep 24, 2026 | 21.40 | 21.76 | 20.50 | 20.81 | 20.81 | -1.40% | 18,209 |
| Sep 23, 2026 | 21.15 | 21.27 | 20.73 | 21.11 | 21.11 | 1.83% | 13,430 |
| Sep 22, 2026 | 23.80 | 23.80 | 20.67 | 20.73 | 20.73 | -8.93% | 48,932 |
| Sep 21, 2026 | 22.97 | 23.23 | 22.08 | 22.94 | 22.76 | 0.55% | 44,964 |
| Sep 18, 2026 | 23.37 | 23.37 | 22.78 | 22.82 | 22.64 | -3.35% | 21,135 |
| Sep 17, 2026 | 22.70 | 23.61 | 22.59 | 23.61 | 23.42 | 1.72% | 17,559 |
| Sep 16, 2026 | 23.71 | 23.85 | 23.11 | 23.21 | 23.03 | -5.79% | 16,212 |
| Sep 15, 2026 | 25.73 | 25.84 | 24.55 | 24.64 | 24.44 | -5.86% | 11,628 |
| Sep 14, 2026 | 25.23 | 26.25 | 24.65 | 26.17 | 25.96 | 10.50% | 44,765 |
| Sep 11, 2026 | 21.83 | 24.15 | 21.79 | 23.68 | 23.49 | 2.97% | 93,599 |
| Sep 10, 2026 | 23.53 | 24.07 | 22.85 | 23.00 | 22.82 | -5.07% | 81,366 |
| Sep 9, 2026 | 24.68 | 24.71 | 24.20 | 24.23 | 24.04 | -1.91% | 13,517 |
| Sep 8, 2026 | 25.00 | 25.00 | 24.35 | 24.70 | 24.50 | -6.89% | 30,702 |
| Sep 4, 2026 | 28.60 | 28.60 | 26.14 | 26.53 | 26.32 | -13.51% | 27,614 |
| Sep 3, 2026 | 32.03 | 32.03 | 30.41 | 30.67 | 30.43 | 4.12% | 27,619 |
| Sep 2, 2026 | 30.24 | 30.31 | 29.46 | 29.46 | 29.22 | -4.42% | 9,689 |
| Sep 1, 2026 | 31.91 | 32.08 | 30.79 | 30.82 | 30.57 | -4.75% | 4,344 |
| Aug 31, 2026 | 31.48 | 32.49 | 31.21 | 32.36 | 32.10 | 1.12% | 5,598 |
| Aug 28, 2026 | 31.13 | 32.44 | 31.13 | 32.00 | 31.75 | 1.30% | 26,897 |
| Aug 27, 2026 | 29.77 | 31.86 | 29.77 | 31.59 | 31.34 | 11.05% | 18,800 |
| Aug 26, 2026 | 28.13 | 28.47 | 27.55 | 28.45 | 28.22 | -0.16% | 9,495 |