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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.23 | 10.23 | 9.21 | 10.12 | 10.12 | 10.60% | 1,346,793 |
| Dec 4, 2025 | 9.19 | 9.25 | 8.89 | 9.15 | 9.15 | 1.33% | 647,280 |
| Dec 3, 2025 | 8.76 | 9.05 | 8.73 | 9.03 | 9.03 | 2.27% | 474,943 |
| Dec 2, 2025 | 8.80 | 8.99 | 8.58 | 8.83 | 8.83 | 0.11% | 521,788 |
| Dec 1, 2025 | 8.50 | 9.00 | 8.50 | 8.82 | 8.82 | 1.50% | 332,287 |
| Nov 28, 2025 | 8.57 | 8.80 | 8.57 | 8.69 | 8.69 | 1.64% | 133,880 |
| Nov 26, 2025 | 8.62 | 8.76 | 8.49 | 8.55 | 8.55 | -1.27% | 265,447 |
| Nov 25, 2025 | 8.55 | 8.78 | 8.46 | 8.66 | 8.66 | 0.46% | 248,912 |
| Nov 24, 2025 | 8.96 | 9.01 | 8.62 | 8.62 | 8.62 | -3.38% | 307,185 |
| Nov 21, 2025 | 8.32 | 9.10 | 8.29 | 8.92 | 8.92 | 7.43% | 540,165 |
| Nov 20, 2025 | 8.67 | 8.89 | 8.30 | 8.31 | 8.30 | -3.61% | 689,373 |
| Nov 19, 2025 | 8.90 | 8.94 | 8.47 | 8.62 | 8.62 | -4.14% | 512,158 |
| Nov 18, 2025 | 8.94 | 9.09 | 8.79 | 8.99 | 8.99 | -0.47% | 408,280 |
| Nov 17, 2025 | 9.30 | 9.42 | 8.98 | 9.03 | 9.03 | -3.63% | 608,072 |
| Nov 14, 2025 | 9.45 | 9.51 | 9.24 | 9.37 | 9.37 | -1.47% | 389,895 |
| Nov 13, 2025 | 9.64 | 9.86 | 9.47 | 9.51 | 9.51 | -2.16% | 621,760 |
| Nov 12, 2025 | 9.56 | 9.79 | 9.51 | 9.72 | 9.72 | 2.46% | 454,892 |
| Nov 11, 2025 | 9.26 | 9.55 | 9.26 | 9.49 | 9.49 | 2.34% | 403,676 |
| Nov 10, 2025 | 9.24 | 9.32 | 9.05 | 9.27 | 9.27 | 1.31% | 369,563 |
| Nov 7, 2025 | 9.12 | 9.38 | 8.94 | 9.15 | 9.15 | -0.44% | 486,049 |
| Nov 6, 2025 | 9.54 | 9.54 | 9.03 | 9.19 | 9.19 | -4.87% | 643,324 |
| Nov 5, 2025 | 9.50 | 9.73 | 9.42 | 9.66 | 9.66 | 0.10% | 360,815 |
| Nov 4, 2025 | 9.60 | 9.95 | 9.52 | 9.65 | 9.65 | -1.22% | 446,209 |
| Nov 3, 2025 | 9.95 | 10.07 | 9.51 | 9.77 | 9.77 | -1.86% | 575,369 |
| Oct 31, 2025 | 9.88 | 10.00 | 9.75 | 9.95 | 9.95 | 0.44% | 479,448 |
| Oct 30, 2025 | 9.87 | 10.20 | 9.57 | 9.91 | 9.91 | 0.81% | 1,114,770 |
| Oct 29, 2025 | 10.91 | 10.97 | 9.79 | 9.83 | 9.83 | -12.21% | 2,170,048 |
| Oct 28, 2025 | 11.22 | 11.42 | 11.07 | 11.20 | 11.20 | 1.15% | 910,659 |
| Oct 27, 2025 | 10.95 | 11.09 | 10.74 | 11.07 | 11.07 | 2.31% | 491,049 |
| Oct 24, 2025 | 11.01 | 11.07 | 10.80 | 10.82 | 10.82 | -0.18% | 309,095 |
| Oct 23, 2025 | 10.83 | 10.87 | 10.53 | 10.84 | 10.84 | -0.18% | 492,160 |
| Oct 22, 2025 | 10.99 | 11.23 | 10.77 | 10.86 | 10.86 | -1.99% | 820,805 |
| Oct 21, 2025 | 10.27 | 11.11 | 10.25 | 11.08 | 11.08 | 8.21% | 1,214,918 |
| Oct 20, 2025 | 9.73 | 10.28 | 9.73 | 10.24 | 10.24 | 5.88% | 609,153 |
| Oct 17, 2025 | 9.36 | 9.76 | 9.36 | 9.67 | 9.67 | 2.44% | 449,588 |
| Oct 16, 2025 | 9.66 | 9.86 | 9.34 | 9.44 | 9.44 | -0.94% | 693,268 |
| Oct 15, 2025 | 9.84 | 9.84 | 9.43 | 9.53 | 9.53 | -3.15% | 1,018,826 |
| Oct 14, 2025 | 9.80 | 10.00 | 9.64 | 9.84 | 9.84 | -1.99% | 336,583 |
| Oct 13, 2025 | 10.07 | 10.09 | 9.82 | 10.04 | 10.04 | 1.11% | 533,278 |
| Oct 10, 2025 | 10.58 | 10.61 | 9.90 | 9.93 | 9.93 | -5.97% | 1,057,145 |
| Oct 9, 2025 | 10.74 | 10.76 | 10.37 | 10.56 | 10.56 | -0.75% | 501,336 |
| Oct 8, 2025 | 10.69 | 10.96 | 10.56 | 10.64 | 10.64 | 0.19% | 725,970 |
| Oct 7, 2025 | 10.87 | 10.88 | 10.37 | 10.62 | 10.62 | -0.99% | 645,314 |
| Oct 6, 2025 | 10.55 | 11.15 | 10.24 | 10.73 | 10.73 | 1.86% | 1,133,820 |
| Oct 3, 2025 | 10.89 | 10.89 | 10.51 | 10.53 | 10.53 | -2.77% | 490,459 |
| Oct 2, 2025 | 10.37 | 10.83 | 10.30 | 10.83 | 10.83 | 4.54% | 937,582 |
| Oct 1, 2025 | 10.60 | 10.74 | 10.13 | 10.36 | 10.36 | -5.22% | 1,326,765 |
| Sep 30, 2025 | 11.43 | 11.49 | 10.76 | 10.93 | 10.93 | -3.79% | 772,464 |
| Sep 29, 2025 | 11.54 | 11.59 | 11.32 | 11.36 | 11.36 | -0.35% | 514,948 |
| Sep 26, 2025 | 10.95 | 11.43 | 10.95 | 11.40 | 11.40 | 3.35% | 472,191 |
| Sep 25, 2025 | 10.88 | 11.22 | 10.88 | 11.03 | 11.03 | 0.46% | 755,684 |
| Sep 24, 2025 | 11.11 | 11.13 | 10.66 | 10.98 | 10.98 | -4.77% | 1,135,417 |
| Sep 23, 2025 | 11.72 | 11.97 | 11.51 | 11.53 | 11.53 | -1.20% | 504,488 |
| Sep 22, 2025 | 11.66 | 11.73 | 11.39 | 11.67 | 11.67 | -1.02% | 433,664 |
| Sep 19, 2025 | 12.00 | 12.08 | 11.59 | 11.79 | 11.79 | -1.01% | 598,601 |
| Sep 18, 2025 | 11.91 | 12.13 | 11.82 | 11.91 | 11.91 | 2.85% | 1,173,011 |
| Sep 17, 2025 | 11.01 | 11.76 | 11.01 | 11.58 | 11.58 | 5.27% | 1,116,028 |
| Sep 16, 2025 | 10.87 | 11.25 | 10.73 | 11.00 | 11.00 | 3.19% | 1,291,091 |
| Sep 15, 2025 | 10.89 | 11.33 | 10.53 | 10.66 | 10.66 | -1.20% | 1,772,824 |
| Sep 12, 2025 | 11.54 | 11.86 | 10.32 | 10.79 | 10.79 | -1.37% | 3,851,501 |
| Sep 11, 2025 | 11.19 | 11.19 | 10.68 | 10.94 | 10.94 | 0.37% | 4,500,355 |
| Sep 10, 2025 | 11.29 | 11.44 | 10.77 | 10.90 | 10.90 | -2.24% | 733,942 |
| Sep 9, 2025 | 11.64 | 11.64 | 11.06 | 11.15 | 11.15 | -2.45% | 298,446 |
| Sep 8, 2025 | 10.86 | 11.44 | 10.54 | 11.43 | 11.43 | 5.82% | 303,555 |
| Sep 5, 2025 | 10.68 | 11.18 | 10.60 | 10.80 | 10.80 | 2.28% | 224,350 |
| Sep 4, 2025 | 10.40 | 10.56 | 9.80 | 10.56 | 10.56 | -2.18% | 403,334 |
| Sep 3, 2025 | 10.66 | 10.80 | 10.51 | 10.80 | 10.79 | 1.57% | 175,416 |
| Sep 2, 2025 | 10.98 | 11.08 | 10.40 | 10.63 | 10.63 | -6.16% | 255,611 |
| Aug 29, 2025 | 11.16 | 11.35 | 11.16 | 11.33 | 11.33 | 1.21% | 77,814 |
| Aug 28, 2025 | 11.42 | 11.42 | 10.90 | 11.19 | 11.19 | -1.49% | 144,868 |
| Aug 27, 2025 | 11.33 | 11.59 | 11.30 | 11.36 | 11.36 | 0.98% | 92,853 |
| Aug 26, 2025 | 11.75 | 11.76 | 11.20 | 11.25 | 11.25 | -4.93% | 78,724 |
| Aug 25, 2025 | 11.85 | 11.89 | 11.70 | 11.83 | 11.83 | 0.92% | 67,272 |
| Aug 22, 2025 | 11.41 | 11.78 | 11.27 | 11.73 | 11.72 | 4.64% | 84,001 |
| Aug 21, 2025 | 11.19 | 11.23 | 10.80 | 11.21 | 11.21 | -0.06% | 79,148 |
| Aug 20, 2025 | 11.74 | 11.78 | 11.20 | 11.21 | 11.21 | -4.19% | 176,999 |
| Aug 19, 2025 | 11.57 | 11.92 | 11.52 | 11.70 | 11.70 | 1.88% | 196,936 |
| Aug 18, 2025 | 11.41 | 11.55 | 11.22 | 11.49 | 11.49 | 1.40% | 143,589 |
| Aug 15, 2025 | 11.00 | 11.48 | 10.98 | 11.33 | 11.33 | 3.07% | 180,724 |
| Aug 14, 2025 | 11.07 | 11.12 | 10.79 | 10.99 | 10.99 | -1.06% | 101,056 |
| Aug 13, 2025 | 10.45 | 11.13 | 10.35 | 11.11 | 11.11 | 7.61% | 192,559 |
| Aug 12, 2025 | 10.04 | 10.35 | 9.84 | 10.32 | 10.32 | 2.86% | 108,431 |
| Aug 11, 2025 | 10.16 | 10.64 | 9.97 | 10.04 | 10.04 | -4.53% | 140,445 |
| Aug 8, 2025 | 10.40 | 10.53 | 10.24 | 10.51 | 10.51 | 1.59% | 75,520 |
| Aug 7, 2025 | 10.73 | 10.90 | 10.01 | 10.35 | 10.35 | -4.40% | 191,956 |
| Aug 6, 2025 | 10.70 | 10.82 | 10.44 | 10.82 | 10.82 | 3.36% | 85,451 |
| Aug 5, 2025 | 10.47 | 10.66 | 10.33 | 10.47 | 10.47 | 0.37% | 116,069 |
| Aug 4, 2025 | 11.10 | 11.10 | 10.38 | 10.43 | 10.43 | -5.10% | 202,081 |
| Aug 1, 2025 | 11.48 | 11.52 | 10.96 | 10.99 | 10.99 | -5.48% | 80,243 |
| Jul 31, 2025 | 11.97 | 11.97 | 11.45 | 11.63 | 11.63 | -3.85% | 88,241 |
| Jul 30, 2025 | 12.60 | 12.60 | 12.05 | 12.09 | 12.09 | -3.48% | 53,072 |
| Jul 29, 2025 | 12.47 | 12.88 | 12.46 | 12.53 | 12.53 | 0.87% | 78,750 |
| Jul 28, 2025 | 12.57 | 12.61 | 12.38 | 12.42 | 12.42 | -0.82% | 27,273 |
| Jul 25, 2025 | 12.58 | 12.62 | 12.45 | 12.53 | 12.53 | -0.36% | 25,181 |
| Jul 24, 2025 | 12.62 | 12.87 | 12.53 | 12.57 | 12.57 | -0.72% | 59,111 |
| Jul 23, 2025 | 12.72 | 12.75 | 12.47 | 12.66 | 12.66 | -0.27% | 59,390 |
| Jul 22, 2025 | 12.53 | 12.77 | 12.53 | 12.70 | 12.70 | 2.90% | 37,168 |
| Jul 21, 2025 | 12.29 | 12.39 | 12.09 | 12.34 | 12.34 | 1.02% | 36,427 |
| Jul 18, 2025 | 12.39 | 12.39 | 12.12 | 12.21 | 12.21 | -0.06% | 16,617 |
| Jul 17, 2025 | 11.84 | 12.29 | 11.84 | 12.22 | 12.22 | 1.92% | 54,208 |