Skip to main content
logo
Direxion Daily ADBE Bull 2X ETF (ADBU)
NYSEARCA: ADBU · Real-Time Price · USD
23.06
+2.16 (10.36%)
Oct 15, 2026, 4:00 PM EDT - Market closed

ADBU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202622.5223.0622.5223.0623.0610.36%20,875
Oct 14, 202620.6120.9020.2620.9020.903.41%4,930
Oct 13, 202620.7620.7620.2120.2120.21-1.44%2,621
Oct 12, 202620.1520.5520.1520.5020.50-3.26%23,448
Oct 9, 202621.5021.6621.1521.1921.190.87%8,791
Oct 8, 202619.8221.0119.5821.0121.017.08%12,113
Oct 7, 202620.1220.1218.7019.6219.62-4.52%17,006
Oct 6, 202620.5020.8120.3620.5520.55-0.34%17,917
Oct 5, 202620.7920.7920.3320.6220.620.67%6,526
Oct 2, 202621.5821.5820.3720.4820.48-3.27%7,371
Oct 1, 202622.0622.0620.6721.1821.180.93%11,442
Sep 30, 202619.8321.0319.8320.9820.986.07%12,788
Sep 29, 202619.3319.7819.3319.7819.781.85%4,906
Sep 28, 202619.2719.4618.4219.4219.42-3.76%17,245
Sep 25, 202620.7920.8820.1220.1820.18-3.04%17,302
Sep 24, 202621.4021.7620.5020.8120.81-1.40%18,209
Sep 23, 202621.1521.2720.7321.1121.111.83%13,430
Sep 22, 202623.8023.8020.6720.7320.73-8.93%48,932
Sep 21, 202622.9723.2322.0822.9422.760.55%44,964
Sep 18, 202623.3723.3722.7822.8222.64-3.35%21,135
Sep 17, 202622.7023.6122.5923.6123.421.72%17,559
Sep 16, 202623.7123.8523.1123.2123.03-5.79%16,212
Sep 15, 202625.7325.8424.5524.6424.44-5.86%11,628
Sep 14, 202625.2326.2524.6526.1725.9610.50%44,765
Sep 11, 202621.8324.1521.7923.6823.492.97%93,599
Sep 10, 202623.5324.0722.8523.0022.82-5.07%81,366
Sep 9, 202624.6824.7124.2024.2324.04-1.91%13,517
Sep 8, 202625.0025.0024.3524.7024.50-6.89%30,702
Sep 4, 202628.6028.6026.1426.5326.32-13.51%27,614
Sep 3, 202632.0332.0330.4130.6730.434.12%27,619
Sep 2, 202630.2430.3129.4629.4629.22-4.42%9,689
Sep 1, 202631.9132.0830.7930.8230.57-4.75%4,344
Aug 31, 202631.4832.4931.2132.3632.101.12%5,598
Aug 28, 202631.1332.4431.1332.0031.751.30%26,897
Aug 27, 202629.7731.8629.7731.5931.3411.05%18,800
Aug 26, 202628.1328.4727.5528.4528.22-0.16%9,495
Aug 25, 202628.0728.7027.8428.4928.27-2.10%17,272
Aug 24, 202629.3029.3628.7729.1028.871.62%22,377
Aug 21, 202628.2228.9628.0828.6428.411.98%7,995
Aug 20, 202628.0828.3727.9928.0827.86-0.52%10,713
Aug 19, 202625.9228.7725.9228.2328.007.50%7,722
Aug 18, 202625.9126.9725.4326.2626.056.94%27,545
Aug 17, 202625.7525.8524.0024.5624.36-7.89%14,687
Aug 14, 202628.0628.4226.1826.6626.45-4.31%15,650
Aug 13, 202625.9728.1725.0827.8627.649.04%25,197
Aug 12, 202625.9025.9824.9125.5525.35-3.95%15,402
Aug 11, 202628.6928.6926.5426.6026.39-6.96%19,301
Aug 10, 202627.2128.5927.1628.5928.366.28%9,146
Aug 7, 202626.5127.9526.3526.9026.693.23%32,274
Aug 6, 202624.3426.0624.2426.0625.850.57%10,747