Leverage Shares 2X Long ADBE Daily ETF (ADBG)
NASDAQ: ADBG · Real-Time Price · USD
15.02
+0.27 (1.85%)
At close: May 13, 2025, 4:00 PM
15.22
+0.20 (1.31%)
After-hours: May 13, 2025, 4:52 PM EDT
ADBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 14.92 | 15.16 | 14.86 | 15.11 | - | 2.45% | 5,066 |
| May 12, 2025 | 14.91 | 15.13 | 14.75 | 14.75 | 14.75 | 5.27% | 8,234 |
| May 9, 2025 | 14.27 | 14.32 | 13.99 | 14.01 | 14.01 | -0.64% | 5,456 |
| May 8, 2025 | 14.27 | 14.37 | 14.10 | 14.10 | 14.10 | -0.49% | 7,250 |
| May 7, 2025 | 13.94 | 14.17 | 13.94 | 14.17 | 14.17 | 1.50% | 2,830 |
| May 6, 2025 | 13.44 | 14.20 | 13.44 | 13.96 | 13.96 | 0.58% | 6,411 |
| May 5, 2025 | 13.82 | 14.48 | 13.71 | 13.88 | 13.88 | 0.14% | 11,069 |
| May 2, 2025 | 13.84 | 14.01 | 13.78 | 13.86 | 13.86 | 3.36% | 6,185 |
| May 1, 2025 | 13.50 | 13.75 | 13.41 | 13.41 | 13.41 | -0.15% | 5,156 |
| Apr 30, 2025 | 12.90 | 13.50 | 12.77 | 13.43 | 13.43 | 1.87% | 2,784 |
| Apr 29, 2025 | 13.29 | 13.29 | 12.95 | 13.18 | 13.18 | 1.28% | 5,088 |
| Apr 28, 2025 | 13.13 | 13.17 | 12.85 | 13.02 | 13.02 | 0.36% | 19,629 |
| Apr 25, 2025 | 12.80 | 13.14 | 12.44 | 12.97 | 12.97 | 3.86% | 8,802 |
| Apr 24, 2025 | 12.24 | 12.49 | 12.21 | 12.49 | 12.49 | 4.82% | 10,432 |
| Apr 23, 2025 | 12.44 | 12.50 | 11.89 | 11.91 | 11.91 | 1.36% | 1,249 |
| Apr 22, 2025 | 11.57 | 11.79 | 11.57 | 11.75 | 11.75 | 3.69% | 1,071 |
| Apr 21, 2025 | 11.26 | 11.34 | 11.06 | 11.34 | 11.34 | -3.02% | 2,204 |
| Apr 17, 2025 | 11.55 | 11.91 | 11.55 | 11.69 | 11.69 | 2.08% | 3,997 |
| Apr 16, 2025 | 11.37 | 11.81 | 11.27 | 11.45 | 11.45 | -3.19% | 3,790 |
| Apr 15, 2025 | 12.00 | 12.10 | 11.83 | 11.83 | 11.83 | -0.38% | 7,767 |
| Apr 14, 2025 | 12.35 | 12.35 | 11.87 | 11.87 | 11.87 | -0.87% | 2,422 |
| Apr 11, 2025 | 11.65 | 11.98 | 11.61 | 11.98 | 11.98 | 1.01% | 1,473 |
| Apr 10, 2025 | 12.11 | 12.11 | 11.73 | 11.86 | 11.86 | -7.81% | 1,732 |
| Apr 9, 2025 | 11.06 | 12.87 | 10.86 | 12.86 | 12.86 | 14.91% | 7,163 |
| Apr 8, 2025 | 11.88 | 11.88 | 10.88 | 11.19 | 11.19 | -0.94% | 2,740 |
| Apr 7, 2025 | 10.92 | 12.05 | 10.92 | 11.30 | 11.30 | -4.93% | 3,513 |
| Apr 4, 2025 | 12.71 | 12.71 | 11.88 | 11.88 | 11.88 | -9.98% | 4,699 |
| Apr 3, 2025 | 13.69 | 13.69 | 13.20 | 13.20 | 13.20 | -9.75% | 1,102 |
| Apr 2, 2025 | 14.00 | 14.69 | 14.00 | 14.63 | 14.63 | 1.56% | 1,666 |
| Apr 1, 2025 | 13.95 | 14.40 | 13.95 | 14.40 | 14.40 | -0.46% | 829 |
| Mar 31, 2025 | 14.01 | 14.47 | 13.97 | 14.47 | 14.47 | -1.15% | 848 |
| Mar 28, 2025 | 15.15 | 15.15 | 14.64 | 14.64 | 14.64 | -5.33% | 996 |
| Mar 27, 2025 | 15.71 | 15.84 | 15.46 | 15.46 | 15.46 | -0.78% | 1,878 |
| Mar 26, 2025 | 16.00 | 16.00 | 15.58 | 15.58 | 15.58 | -2.88% | 1,866 |
| Mar 25, 2025 | 15.39 | 16.10 | 15.39 | 16.05 | 16.05 | 4.48% | 5,515 |
| Mar 24, 2025 | 15.51 | 15.51 | 15.28 | 15.36 | 15.36 | 3.85% | 5,567 |