Leverage Shares 2X Long ADI Daily ETF (ADIU)
BATS: ADIU · Real-Time Price · USD
11.94
+0.26 (2.24%)
Aug 17, 2026, 12:45 PM EDT - Market open
ADIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 11.28 | 11.57 | 11.28 | 11.40 | 11.40 | -5.85% | 9,973 |
| Jul 15, 2026 | 12.34 | 12.34 | 11.72 | 12.11 | 12.11 | -1.10% | 4,385 |
| Jul 14, 2026 | 12.51 | 12.61 | 12.21 | 12.24 | 12.24 | 3.15% | 7,491 |
| Jul 13, 2026 | 11.75 | 12.00 | 11.75 | 11.87 | 11.87 | -4.59% | 1,730 |
| Jul 10, 2026 | 12.07 | 12.44 | 12.07 | 12.44 | 12.44 | 1.06% | 1,965 |
| Jul 9, 2026 | 12.50 | 12.50 | 12.17 | 12.31 | 12.31 | 4.22% | 1,857 |
| Jul 8, 2026 | 11.59 | 11.81 | 11.51 | 11.81 | 11.81 | 4.44% | 427 |
| Jul 7, 2026 | 11.55 | 11.55 | 11.05 | 11.31 | 11.31 | -6.11% | 3,411 |
| Jul 6, 2026 | 12.06 | 12.43 | 12.05 | 12.05 | 12.05 | 6.70% | 10,975 |
| Jul 2, 2026 | 12.19 | 12.19 | 11.16 | 11.29 | 11.29 | -7.61% | 2,683 |
| Jul 1, 2026 | 12.36 | 12.52 | 12.22 | 12.22 | 12.22 | -3.32% | 5,208 |
| Jun 30, 2026 | 12.65 | 12.75 | 12.52 | 12.64 | 12.64 | 3.64% | 6,198 |
| Jun 29, 2026 | 12.54 | 12.54 | 11.94 | 12.20 | 12.20 | 2.24% | 4,840 |
| Jun 26, 2026 | 12.92 | 13.05 | 11.93 | 11.93 | 11.93 | -15.08% | 9,496 |
| Jun 25, 2026 | 14.70 | 14.70 | 13.90 | 14.05 | 14.05 | 2.29% | 3,177 |
| Jun 24, 2026 | 13.43 | 13.92 | 13.43 | 13.73 | 13.73 | 2.27% | 13,956 |
| Jun 23, 2026 | 14.39 | 14.39 | 13.19 | 13.43 | 13.43 | -16.96% | 10,241 |
| Jun 22, 2026 | 15.87 | 16.17 | 15.53 | 16.17 | 16.17 | 4.26% | 6,741 |
| Jun 18, 2026 | 15.14 | 15.60 | 15.06 | 15.51 | 15.51 | 9.78% | 7,835 |
| Jun 17, 2026 | 14.74 | 14.74 | 14.13 | 14.13 | 14.13 | -0.78% | 1,703 |