Skip to main content
Leverage Shares 2x Long ABNB Daily ETF (ABNG)
NASDAQ: ABNG · Real-Time Price · USD
17.66
-0.46 (-2.52%)
At close: Apr 28, 2026, 4:00 PM EDT
17.14
-0.52 (-2.94%)
After-hours: Apr 28, 2026, 4:03 PM EDT

ABNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6617.6617.6617.66--2.52%310
Apr 27, 202618.4518.4518.1218.1218.12-2.33%484
Apr 24, 202618.0618.5518.0618.5518.551.06%1,527
Apr 23, 202618.3618.3618.3618.3618.36-3.10%343
Apr 22, 202619.4519.4518.9418.9418.942.05%1,383
Apr 21, 202618.8519.2318.5618.5618.56-1.23%1,289
Apr 20, 202618.5718.7918.5718.7918.792.72%724
Apr 17, 202618.3018.3018.3018.3018.305.26%156
Apr 16, 202617.6517.6517.3817.3817.380.43%904
Apr 15, 202617.0817.3117.0817.3117.315.53%542
Apr 14, 202616.4516.4516.4016.4016.405.33%361
Apr 13, 202614.7615.5814.7615.5715.572.14%1,414
Apr 10, 202614.5615.2414.5615.2415.24-0.52%318
Apr 9, 202615.5515.6214.9015.3215.32-3.50%1,556
Apr 8, 202616.4016.4015.8815.8815.8810.48%1,388
Apr 7, 202614.1714.3714.1214.3714.37-2.98%1,777
Apr 6, 202614.5014.8214.5014.8214.822.82%1,262
Apr 2, 202613.6714.4113.6714.4114.41-0.52%1,162
Apr 1, 202614.0714.4814.0714.4814.48-1.62%636
Mar 31, 202614.4514.8514.1414.7214.725.01%4,610
Mar 30, 202614.5814.5813.9714.0214.020.37%3,932
Mar 27, 202614.5114.7313.9013.9713.97-12.67%5,395
Mar 26, 202616.6516.6515.8416.0015.99-1.05%1,993
Mar 25, 202616.3516.3516.1616.1616.162.81%420
Mar 24, 202615.7215.7215.7215.7215.72-4.03%250
Mar 23, 202616.5016.5016.3216.3816.385.22%1,528
Mar 20, 202615.7015.7015.4915.5715.57-2.52%584
Mar 19, 202615.9715.9715.9715.9715.97-0.62%216
Mar 18, 202616.6316.6316.0716.0716.07-1.31%960
Mar 17, 202616.3116.4716.2816.2916.295.31%1,618
Mar 16, 202615.3115.4615.3115.4615.463.31%525
Mar 13, 202614.9014.9714.8214.9714.97-2.02%396
Mar 12, 202616.0416.0514.9315.2815.28-8.61%1,430
Mar 11, 202616.4316.7216.4316.7216.721.49%160
Mar 10, 202615.9816.7515.9816.4716.47-2.69%1,120
Mar 9, 202616.9316.9316.9316.9316.920.85%135
Mar 6, 202616.6016.7816.2416.7816.78-3.41%3,156
Mar 5, 202618.1018.1017.3817.3817.380.30%979
Mar 4, 202617.4717.6317.3217.3217.323.89%2,083
Mar 3, 202616.0516.6716.0516.6716.67-0.52%496
Mar 2, 202615.8416.7615.8416.7616.76-2.92%994
Feb 27, 202617.3817.3817.0417.2717.27-2.90%327
Feb 26, 202617.4417.7817.4417.7817.787.54%1,574
Feb 25, 202615.8516.5415.8516.5416.5310.04%1,245
Feb 24, 202615.0515.1414.9715.0315.034.28%706
Feb 23, 202614.0014.4113.7214.4114.41-7.69%838
Feb 20, 202614.7015.6114.7015.6115.613.37%1,413
Feb 19, 202614.7515.1014.6015.1015.102.16%1,414
Feb 18, 202614.7214.9914.7214.7814.780.29%1,393
Feb 17, 202614.3915.2314.3914.7414.744.42%2,627
Feb 13, 202614.4914.6013.7614.1214.129.27%15,417
Feb 12, 202613.1213.1212.9212.9212.92-6.22%1,858
Feb 11, 202613.5913.7713.5313.7713.77-1.10%1,081
Feb 10, 202614.1614.1613.9313.9313.93-1.81%942
Feb 9, 202614.0214.1814.0214.1814.18-1.38%1,504
Feb 6, 202613.8514.3813.8514.3814.381.18%889
Feb 5, 202614.2114.2114.2114.2114.21-5.21%319
Feb 4, 202614.8415.0414.8415.0015.004.15%2,394
Feb 3, 202616.0516.0514.4014.4014.40-14.19%1,045
Feb 2, 202616.4016.9516.4016.7816.783.05%431
Jan 30, 202616.7016.7016.2816.2816.28-3.91%3,121
Jan 29, 202616.7716.9516.5216.9516.950.49%670
Jan 28, 202617.0017.0016.8616.8616.86-1.15%10,217
Jan 27, 202617.4517.4516.7017.0617.06-1.58%1,661
Jan 26, 202617.3017.3317.2417.3317.331.68%1,781
Jan 23, 202617.0017.0517.0017.0517.05-2.42%633
Jan 22, 202618.1918.1917.4517.4717.470.36%3,467
Jan 21, 202617.4117.4117.4117.4117.414.36%528
Jan 20, 202616.0216.7916.0216.6816.68-0.14%1,797
Jan 16, 202616.9216.9216.6316.7016.70-2.96%967
Jan 15, 202617.5917.5917.2117.2117.21-0.33%435
Jan 14, 202617.5217.5216.6617.2717.27-10.46%1,341
Jan 13, 202619.0919.2919.0819.2919.292.35%755
Jan 12, 202618.8519.1918.8418.8418.84-0.85%766
Jan 9, 202619.0119.0119.0119.0119.010.49%307
Jan 8, 202618.9118.9118.9118.9118.912.45%145
Jan 7, 202618.4218.4618.4218.4618.46-1.85%331
Jan 6, 202618.8118.8118.8118.8118.813.48%120
Jan 5, 202617.5018.6717.5018.1818.184.30%401
Jan 2, 202617.4317.4317.4317.4317.43-4.14%155
Dec 31, 202518.1818.1818.1818.1818.18-1.81%229
Dec 30, 202518.5118.5118.5118.5118.510.23%89
Dec 29, 202518.4718.4718.4718.4718.47-0.16%101
Dec 26, 202518.4518.5018.4518.5018.50-0.12%737
Dec 24, 202518.2118.5318.2118.5318.520.65%345
Dec 23, 202518.5218.5218.2318.4118.41-0.92%4,495
Dec 22, 202518.3318.5818.3318.5818.582.48%675
Dec 19, 202517.9118.5317.9118.1318.131.78%357
Dec 18, 202517.6617.8117.6017.8117.810.34%2,416
Dec 17, 202518.2518.2917.7417.7517.752.50%4,105
Dec 16, 202517.4417.4417.1017.3217.320.38%954
Dec 15, 202516.4917.2516.4617.2517.255.44%2,710
Dec 12, 202516.6716.6716.3616.3616.360.49%2,582
Dec 11, 202516.2916.2916.2216.2816.280.53%875
Dec 10, 202515.5116.4115.4616.1916.193.66%6,265
Dec 9, 202514.8615.6214.8615.6215.625.20%1,724
Dec 8, 202514.7014.8514.7014.8514.85-3.65%815
Dec 5, 202515.1015.5215.1015.4115.415.68%4,183
Dec 4, 202514.2414.5814.2414.5814.581.02%754
Dec 3, 202514.2814.4414.2714.4414.442.82%2,407