Leverage Shares 2x Long ABNB Daily ETF (ABNG)
NASDAQ: ABNG · Real-Time Price · USD
15.41
+0.83 (5.70%)
At close: Dec 5, 2025, 4:00 PM EST
16.00
+0.59 (3.82%)
After-hours: Dec 5, 2025, 7:09 PM EST
ABNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.10 | 15.52 | 15.10 | 15.46 | 15.46 | 6.01% | 4,176 |
| Dec 4, 2025 | 14.24 | 14.58 | 14.24 | 14.58 | 14.58 | 1.02% | 754 |
| Dec 3, 2025 | 14.28 | 14.44 | 14.27 | 14.44 | 14.44 | 2.82% | 2,407 |
| Dec 2, 2025 | 14.30 | 14.30 | 14.04 | 14.04 | 14.04 | -0.42% | 980 |
| Dec 1, 2025 | 13.83 | 14.23 | 13.83 | 14.10 | 14.10 | 2.96% | 5,951 |
| Nov 28, 2025 | 13.77 | 13.77 | 13.69 | 13.69 | 13.69 | 0.12% | 325 |
| Nov 26, 2025 | 13.86 | 13.88 | 13.68 | 13.68 | 13.68 | -3.06% | 4,159 |
| Nov 25, 2025 | 13.38 | 14.15 | 13.38 | 14.11 | 14.11 | 7.46% | 3,565 |
| Nov 24, 2025 | 13.11 | 13.15 | 13.11 | 13.13 | 13.13 | 0.28% | 1,247 |
| Nov 21, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 4.60% | 10,082 |
| Nov 20, 2025 | 12.61 | 12.61 | 12.52 | 12.52 | 12.52 | -5.10% | 280 |
| Nov 19, 2025 | 13.36 | 13.36 | 13.19 | 13.19 | 13.19 | -1.85% | 194 |
| Nov 18, 2025 | 13.69 | 13.69 | 13.44 | 13.44 | 13.44 | -3.40% | 361 |