Leverage Shares 2X Long ADI Daily ETF (ADIU)
BATS: ADIU · Real-Time Price · USD
11.75
+0.66 (5.95%)
Sep 25, 2026, 4:00 PM EDT - Market closed
ADIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11.42 | 11.85 | 11.42 | 11.75 | 11.75 | 5.91% | 9,255 |
| Sep 24, 2026 | 10.91 | 11.14 | 10.91 | 11.10 | 11.09 | -0.95% | 3,647 |
| Sep 23, 2026 | 11.40 | 11.40 | 11.02 | 11.20 | 11.20 | -3.13% | 4,877 |
| Sep 22, 2026 | 11.11 | 11.56 | 11.11 | 11.56 | 11.56 | 3.44% | 4,282 |
| Sep 21, 2026 | 10.67 | 11.18 | 10.63 | 11.18 | 11.18 | 4.43% | 725 |
| Sep 18, 2026 | 10.36 | 10.71 | 10.33 | 10.71 | 10.71 | 7.05% | 5,709 |
| Sep 17, 2026 | 10.14 | 10.14 | 10.00 | 10.00 | 10.00 | 0.45% | 3,188 |
| Sep 16, 2026 | 10.16 | 10.25 | 9.90 | 9.96 | 9.96 | -0.15% | 3,480 |
| Sep 15, 2026 | 10.10 | 10.11 | 9.96 | 9.97 | 9.97 | 0.71% | 3,365 |
| Sep 14, 2026 | 10.07 | 10.09 | 9.90 | 9.90 | 9.90 | -9.67% | 6,306 |
| Sep 11, 2026 | 10.32 | 11.07 | 10.32 | 10.96 | 10.96 | 9.60% | 2,959 |
| Sep 10, 2026 | 9.98 | 10.11 | 9.98 | 10.00 | 10.00 | -1.98% | 1,007 |
| Sep 9, 2026 | 10.16 | 10.20 | 10.16 | 10.20 | 10.20 | 1.09% | 738 |
| Sep 8, 2026 | 10.31 | 10.31 | 10.04 | 10.09 | 10.09 | 0.05% | 729 |
| Sep 4, 2026 | 10.21 | 10.21 | 10.00 | 10.09 | 10.09 | 3.35% | 1,954 |
| Sep 3, 2026 | 9.48 | 9.76 | 9.48 | 9.76 | 9.76 | 0.16% | 3,079 |
| Sep 2, 2026 | 9.65 | 9.91 | 9.65 | 9.74 | 9.74 | 0.77% | 7,443 |
| Sep 1, 2026 | 9.65 | 9.67 | 9.44 | 9.67 | 9.67 | -3.87% | 2,795 |
| Aug 31, 2026 | 10.28 | 10.28 | 10.06 | 10.06 | 10.06 | -0.01% | 5,621 |
| Aug 28, 2026 | 10.51 | 10.51 | 9.96 | 10.06 | 10.06 | -6.21% | 4,014 |
| Aug 27, 2026 | 10.85 | 10.85 | 10.65 | 10.73 | 10.73 | 0.90% | 1,818 |
| Aug 26, 2026 | 10.78 | 10.83 | 10.59 | 10.63 | 10.63 | -1.12% | 2,995 |
| Aug 25, 2026 | 10.58 | 10.75 | 10.49 | 10.75 | 10.75 | 1.42% | 8,610 |
| Aug 24, 2026 | 10.27 | 10.60 | 10.27 | 10.60 | 10.60 | -1.12% | 5,280 |
| Aug 21, 2026 | 10.95 | 10.95 | 10.72 | 10.72 | 10.72 | 1.13% | 2,424 |
| Aug 20, 2026 | 11.16 | 11.16 | 10.51 | 10.60 | 10.60 | -0.56% | 13,028 |
| Aug 19, 2026 | 11.80 | 11.80 | 10.66 | 10.66 | 10.66 | -3.44% | 239,233 |
| Aug 18, 2026 | 11.32 | 11.32 | 10.67 | 11.04 | 11.04 | -6.36% | 235,115 |
| Aug 17, 2026 | 11.79 | 12.13 | 11.79 | 11.79 | 11.79 | 0.95% | 13,311 |
| Aug 14, 2026 | 11.25 | 11.68 | 11.25 | 11.68 | 11.68 | 3.87% | 6,827 |
| Aug 13, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.79% | 2,103 |
| Aug 12, 2026 | 11.71 | 11.71 | 11.45 | 11.45 | 11.45 | -0.77% | 2,306 |
| Aug 11, 2026 | 11.69 | 11.69 | 11.54 | 11.54 | 11.54 | 0.71% | 885 |
| Aug 10, 2026 | 11.66 | 11.66 | 11.46 | 11.46 | 11.46 | -2.67% | 5,783 |
| Aug 7, 2026 | 11.88 | 11.88 | 11.65 | 11.77 | 11.77 | 5.69% | 1,758 |
| Aug 6, 2026 | 11.30 | 11.47 | 11.14 | 11.14 | 11.14 | 0.52% | 11,273 |
| Aug 5, 2026 | 11.23 | 11.28 | 10.98 | 11.08 | 11.08 | -1.74% | 2,954 |
| Aug 4, 2026 | 11.32 | 11.32 | 11.27 | 11.28 | 11.28 | 10.42% | 1,700 |
| Aug 3, 2026 | 9.93 | 10.42 | 9.93 | 10.21 | 10.21 | -4.29% | 2,742 |
| Jul 31, 2026 | 10.37 | 10.75 | 10.37 | 10.67 | 10.67 | 1.46% | 3,849 |
| Jul 30, 2026 | 10.33 | 10.52 | 10.33 | 10.52 | 10.52 | 6.69% | 7,737 |
| Jul 29, 2026 | 10.36 | 10.36 | 9.84 | 9.86 | 9.86 | -7.02% | 2,175 |
| Jul 28, 2026 | 10.58 | 10.61 | 10.58 | 10.60 | 10.60 | -2.69% | 1,039 |
| Jul 27, 2026 | 10.92 | 10.92 | 10.34 | 10.90 | 10.90 | 0.63% | 2,594 |
| Jul 24, 2026 | 11.14 | 11.14 | 10.71 | 10.83 | 10.83 | -4.13% | 1,994 |
| Jul 23, 2026 | 11.18 | 11.34 | 11.16 | 11.29 | 11.29 | -4.14% | 1,897 |
| Jul 22, 2026 | 11.48 | 11.78 | 11.48 | 11.78 | 11.78 | 1.30% | 2,185 |
| Jul 21, 2026 | 11.23 | 11.63 | 11.23 | 11.63 | 11.63 | 6.02% | 3,488 |
| Jul 20, 2026 | 11.43 | 11.43 | 10.97 | 10.97 | 10.97 | -2.00% | 4,628 |
| Jul 17, 2026 | 10.56 | 11.27 | 10.56 | 11.19 | 11.19 | -1.81% | 3,270 |