Skip to main content
logo
Direxion Daily ADBE Bull 2X ETF (ADBU)
NYSEARCA: ADBU · Real-Time Price · USD
17.29
+0.60 (3.59%)
Jun 15, 2026, 4:00 PM EDT - Market closed

ADBU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202617.3718.1617.2017.2917.293.59%119,398
Jun 12, 202616.9017.1915.6516.6916.69-15.02%672,930
Jun 11, 202621.7722.0119.4219.6419.64-12.13%232,815
Jun 10, 202622.2923.2522.2922.3522.35-4.04%30,140
Jun 9, 202624.1524.7022.3523.2923.29-6.06%51,927
Jun 8, 202625.7625.9624.6324.7924.79-4.95%18,035
Jun 5, 202627.2428.0525.5526.0826.08-5.19%29,138
Jun 4, 202628.0029.0627.5127.5127.511.43%42,529
Jun 3, 202627.4427.8026.4027.1227.12-4.40%34,426
Jun 2, 202629.8430.5027.9528.3728.37-8.98%76,541
Jun 1, 202630.8531.3928.6731.1731.1711.48%131,307
May 29, 202625.5827.9625.1427.9627.9614.93%41,700
May 28, 202624.1925.0023.7524.3324.332.43%18,801
May 27, 202624.4724.6723.7323.7523.75-1.92%23,188
May 26, 202624.0324.7923.9524.2224.22-3.29%24,768
May 22, 202625.8726.1324.6425.0425.040.39%12,141
May 21, 202625.2125.3324.7524.9424.94-7.44%7,929
May 20, 202626.0926.9525.8426.9526.95-1.29%5,706
May 19, 202629.1029.4026.6927.3027.30-0.59%26,218
May 18, 202625.8527.5325.3427.4627.466.54%9,940
May 15, 202625.0525.8724.4425.7825.788.57%26,881
May 14, 202623.6823.7422.9023.7423.740.65%3,222
May 13, 202623.4923.6922.9223.5923.59-3.80%12,242
May 12, 202625.4925.4924.4824.5224.52-3.84%7,620
May 11, 202626.6027.2925.2925.5025.50-5.80%12,581
May 8, 202626.8027.0725.9527.0727.07-2.71%17,434
May 7, 202627.6528.3927.4427.8227.824.93%11,910
May 6, 202626.6927.1525.6226.5226.52-4.24%14,234
May 5, 202627.0027.7526.3927.6927.691.35%26,630
May 4, 202626.8127.6426.2127.3227.322.47%49,611
May 1, 202627.2527.2525.5226.6626.663.65%16,512
Apr 30, 202624.1825.7224.0225.7225.722.22%24,007
Apr 29, 202624.6925.1724.6025.1725.170.90%8,703
Apr 28, 202625.4225.5024.9424.9424.943.19%16,807
Apr 27, 202624.7325.3624.1724.1724.17-5.85%9,033
Apr 24, 202624.9125.7024.4725.6725.675.25%17,517
Apr 23, 202626.1826.1823.3224.3924.39-13.23%65,228
Apr 22, 202627.3528.5227.3528.1128.116.68%31,960
Apr 21, 202626.0727.8125.9726.3526.35-0.78%32,807
Apr 20, 202627.2827.2825.9926.5626.563.69%19,339
Apr 17, 202627.0027.4625.5425.6125.61-3.65%34,219
Apr 16, 202627.1227.2026.1726.5926.583.16%20,943
Apr 15, 202625.2125.9925.2125.7725.777.42%15,862
Apr 14, 202625.0425.6323.5923.9923.99-3.76%15,171
Apr 13, 202622.5824.9622.5324.9324.9313.34%41,799
Apr 10, 202622.6922.6921.7621.9921.99-4.05%12,922
Apr 9, 202624.0024.0022.5022.9222.92-7.73%7,554
Apr 8, 202625.8926.0424.8424.8424.84-1.09%3,882
Apr 7, 202625.2025.2524.9625.1225.12-3.45%4,356
Apr 6, 202625.6426.3725.6426.0126.011.30%1,285