Skip to main content
Leverage Shares 2X Long ADBE Daily ETF (ADBG)
NASDAQ: ADBG · Real-Time Price · USD
10.12
+0.97 (10.60%)
At close: Dec 5, 2025, 4:00 PM EST
10.24
+0.12 (1.19%)
After-hours: Dec 5, 2025, 7:58 PM EST

ADBG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.2310.239.2110.1210.1210.60%1,346,793
Dec 4, 20259.199.258.899.159.151.33%647,280
Dec 3, 20258.769.058.739.039.032.27%474,943
Dec 2, 20258.808.998.588.838.830.11%521,788
Dec 1, 20258.509.008.508.828.821.50%332,287
Nov 28, 20258.578.808.578.698.691.64%133,880
Nov 26, 20258.628.768.498.558.55-1.27%265,447
Nov 25, 20258.558.788.468.668.660.46%248,912
Nov 24, 20258.969.018.628.628.62-3.38%307,185
Nov 21, 20258.329.108.298.928.927.43%540,165
Nov 20, 20258.678.898.308.318.30-3.61%689,373
Nov 19, 20258.908.948.478.628.62-4.14%512,158
Nov 18, 20258.949.098.798.998.99-0.47%408,280
Nov 17, 20259.309.428.989.039.03-3.63%608,072
Nov 14, 20259.459.519.249.379.37-1.47%389,895
Nov 13, 20259.649.869.479.519.51-2.16%621,760
Nov 12, 20259.569.799.519.729.722.46%454,892
Nov 11, 20259.269.559.269.499.492.34%403,676
Nov 10, 20259.249.329.059.279.271.31%369,563
Nov 7, 20259.129.388.949.159.15-0.44%486,049
Nov 6, 20259.549.549.039.199.19-4.87%643,324
Nov 5, 20259.509.739.429.669.660.10%360,815
Nov 4, 20259.609.959.529.659.65-1.22%446,209
Nov 3, 20259.9510.079.519.779.77-1.86%575,369
Oct 31, 20259.8810.009.759.959.950.44%479,448
Oct 30, 20259.8710.209.579.919.910.81%1,114,770
Oct 29, 202510.9110.979.799.839.83-12.21%2,170,048
Oct 28, 202511.2211.4211.0711.2011.201.15%910,659
Oct 27, 202510.9511.0910.7411.0711.072.31%491,049
Oct 24, 202511.0111.0710.8010.8210.82-0.18%309,095
Oct 23, 202510.8310.8710.5310.8410.84-0.18%492,160
Oct 22, 202510.9911.2310.7710.8610.86-1.99%820,805
Oct 21, 202510.2711.1110.2511.0811.088.21%1,214,918
Oct 20, 20259.7310.289.7310.2410.245.88%609,153
Oct 17, 20259.369.769.369.679.672.44%449,588
Oct 16, 20259.669.869.349.449.44-0.94%693,268
Oct 15, 20259.849.849.439.539.53-3.15%1,018,826
Oct 14, 20259.8010.009.649.849.84-1.99%336,583
Oct 13, 202510.0710.099.8210.0410.041.11%533,278
Oct 10, 202510.5810.619.909.939.93-5.97%1,057,145
Oct 9, 202510.7410.7610.3710.5610.56-0.75%501,336
Oct 8, 202510.6910.9610.5610.6410.640.19%725,970
Oct 7, 202510.8710.8810.3710.6210.62-0.99%645,314
Oct 6, 202510.5511.1510.2410.7310.731.86%1,133,820
Oct 3, 202510.8910.8910.5110.5310.53-2.77%490,459
Oct 2, 202510.3710.8310.3010.8310.834.54%937,582
Oct 1, 202510.6010.7410.1310.3610.36-5.22%1,326,765
Sep 30, 202511.4311.4910.7610.9310.93-3.79%772,464
Sep 29, 202511.5411.5911.3211.3611.36-0.35%514,948
Sep 26, 202510.9511.4310.9511.4011.403.35%472,191