Direxion Daily ADBE Bull 2X ETF (ADBU)
NYSEARCA: ADBU · Real-Time Price · USD
24.22
-0.82 (-3.29%)
At close: May 26, 2026, 4:00 PM EDT
24.22
0.00 (0.00%)
After-hours: May 26, 2026, 4:10 PM EDT
ADBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.87 | 26.13 | 24.64 | 25.04 | 25.04 | 0.39% | 12,141 |
| May 21, 2026 | 25.21 | 25.33 | 24.75 | 24.94 | 24.94 | -7.44% | 7,929 |
| May 20, 2026 | 26.09 | 26.95 | 25.84 | 26.95 | 26.95 | -1.29% | 5,706 |
| May 19, 2026 | 29.10 | 29.40 | 26.69 | 27.30 | 27.30 | -0.59% | 26,218 |
| May 18, 2026 | 25.85 | 27.53 | 25.34 | 27.46 | 27.46 | 6.54% | 9,940 |
| May 15, 2026 | 25.05 | 25.87 | 24.44 | 25.78 | 25.78 | 8.57% | 26,881 |
| May 14, 2026 | 23.68 | 23.74 | 22.90 | 23.74 | 23.74 | 0.65% | 3,222 |
| May 13, 2026 | 23.49 | 23.69 | 22.92 | 23.59 | 23.59 | -3.80% | 12,242 |
| May 12, 2026 | 25.49 | 25.49 | 24.48 | 24.52 | 24.52 | -3.84% | 7,620 |
| May 11, 2026 | 26.60 | 27.29 | 25.29 | 25.50 | 25.50 | -5.80% | 12,581 |
| May 8, 2026 | 26.80 | 27.07 | 25.95 | 27.07 | 27.07 | -2.71% | 17,434 |
| May 7, 2026 | 27.65 | 28.39 | 27.44 | 27.82 | 27.82 | 4.93% | 11,910 |
| May 6, 2026 | 26.69 | 27.15 | 25.62 | 26.52 | 26.52 | -4.24% | 14,234 |
| May 5, 2026 | 27.00 | 27.75 | 26.39 | 27.69 | 27.69 | 1.35% | 26,630 |
| May 4, 2026 | 26.81 | 27.64 | 26.21 | 27.32 | 27.32 | 2.47% | 49,611 |
| May 1, 2026 | 27.25 | 27.25 | 25.52 | 26.66 | 26.66 | 3.65% | 16,512 |
| Apr 30, 2026 | 24.18 | 25.72 | 24.02 | 25.72 | 25.72 | 2.22% | 24,007 |
| Apr 29, 2026 | 24.69 | 25.17 | 24.60 | 25.17 | 25.17 | 0.90% | 8,703 |
| Apr 28, 2026 | 25.42 | 25.50 | 24.94 | 24.94 | 24.94 | 3.19% | 16,807 |
| Apr 27, 2026 | 24.73 | 25.36 | 24.17 | 24.17 | 24.17 | -5.85% | 9,033 |
| Apr 24, 2026 | 24.91 | 25.70 | 24.47 | 25.67 | 25.67 | 5.25% | 17,517 |
| Apr 23, 2026 | 26.18 | 26.18 | 23.32 | 24.39 | 24.39 | -13.23% | 65,228 |
| Apr 22, 2026 | 27.35 | 28.52 | 27.35 | 28.11 | 28.11 | 6.68% | 31,960 |
| Apr 21, 2026 | 26.07 | 27.81 | 25.97 | 26.35 | 26.35 | -0.78% | 32,807 |
| Apr 20, 2026 | 27.28 | 27.28 | 25.99 | 26.56 | 26.56 | 3.69% | 19,339 |
| Apr 17, 2026 | 27.00 | 27.46 | 25.54 | 25.61 | 25.61 | -3.65% | 34,219 |
| Apr 16, 2026 | 27.12 | 27.20 | 26.17 | 26.59 | 26.58 | 3.16% | 20,943 |
| Apr 15, 2026 | 25.21 | 25.99 | 25.21 | 25.77 | 25.77 | 7.42% | 15,862 |
| Apr 14, 2026 | 25.04 | 25.63 | 23.59 | 23.99 | 23.99 | -3.76% | 15,171 |
| Apr 13, 2026 | 22.58 | 24.96 | 22.53 | 24.93 | 24.93 | 13.34% | 41,799 |
| Apr 10, 2026 | 22.69 | 22.69 | 21.76 | 21.99 | 21.99 | -4.05% | 12,922 |
| Apr 9, 2026 | 24.00 | 24.00 | 22.50 | 22.92 | 22.92 | -7.73% | 7,554 |
| Apr 8, 2026 | 25.89 | 26.04 | 24.84 | 24.84 | 24.84 | -1.09% | 3,882 |
| Apr 7, 2026 | 25.20 | 25.25 | 24.96 | 25.12 | 25.12 | -3.45% | 4,356 |
| Apr 6, 2026 | 25.64 | 26.37 | 25.64 | 26.01 | 26.01 | 1.30% | 1,285 |
| Apr 2, 2026 | 25.49 | 26.03 | 24.88 | 25.68 | 25.68 | 1.04% | 51,141 |
| Apr 1, 2026 | 25.36 | 25.71 | 24.24 | 25.42 | 25.42 | -1.32% | 2,313 |
| Mar 31, 2026 | 25.39 | 25.78 | 25.15 | 25.75 | 25.75 | 1.39% | 8,112 |
| Mar 30, 2026 | 25.29 | 25.56 | 24.95 | 25.40 | 25.40 | 5.17% | 7,192 |
| Mar 27, 2026 | 24.30 | 24.52 | 23.98 | 24.15 | 24.15 | -4.77% | 5,257 |
| Mar 26, 2026 | 25.27 | 25.45 | 25.27 | 25.36 | 25.36 | 2.83% | 2,989 |