MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABNG — Leverage Shares 2x Long ABNB Daily ETF
NasdaqLeverage Shares 2x Long ABNB Daily ETF
$20.21
+1.57(+8.39%)
- O
- 19.50
- H
- 20.21
- L
- 19.50
- V
- 8.44K
⏱️ End-of-day dataAs of Jul 28, 2026
Latest Close$20.21
Period Return+45.31%
Period High$20.21
Period Low$12.52
Avg Daily Volume2.1K
Total Trading Days173
ABNG — Historical OHLCV Price & Volume Table
Nov 17, 2025 — Jul 28, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | $19.50 | $20.21 | $19.50 | $20.21 | +$1.57 | +8.39% | 8,437 | $19.74 | $19.50 $20.21 |
| Jul 27, 2026 | $18.35 | $18.66 | $18.21 | $18.65 | +$1.38 | +7.97% | 3,675 | $18.43 | $18.21 $18.66 |
| Jul 24, 2026 | $16.83 | $17.28 | $16.83 | $17.27 | +$0.80 | +4.87% | 568 | $16.98 | $16.83 $17.28 |
| Jul 23, 2026 | $16.26 | $16.47 | $15.99 | $16.47 | $-0.57 | -3.36% | 5,115 | $16.16 | $15.99 $16.47 |
| Jul 22, 2026 | $17.24 | $17.36 | $17.04 | $17.04 | $-1.04 | -5.73% | 4,762 | $17.24 | $17.04 $17.36 |
| Jul 21, 2026 | $17.94 | $18.08 | $17.94 | $18.08 | $-0.23 | -1.25% | 2,362 | $17.96 | $17.94 $18.08 |
| Jul 20, 2026 | $18.34 | $18.60 | $18.25 | $18.31 | $-0.26 | -1.40% | 1,098 | $18.33 | $18.25 $18.60 |
| Jul 17, 2026 | $18.75 | $18.75 | $18.57 | $18.57 | $-0.45 | -2.38% | 1,298 | $18.65 | $18.57 $18.75 |
| Jul 16, 2026 | $18.96 | $19.02 | $18.96 | $19.02 | $-0.17 | -0.87% | 3,388 | $19.00 | $18.96 $19.02 |
| Jul 15, 2026 | $19.30 | $19.61 | $19.17 | $19.19 | +$0.45 | +2.40% | 1,140 | $19.42 | $19.17 $19.61 |
| Jul 14, 2026 | $18.42 | $18.84 | $18.42 | $18.74 | +$0.09 | +0.49% | 3,648 | $18.69 | $18.42 $18.84 |
| Jul 13, 2026 | $18.70 | $18.70 | $18.32 | $18.65 | $-0.66 | -3.44% | 3,215 | $18.50 | $18.32 $18.70 |
| Jul 10, 2026 | $19.43 | $19.43 | $19.03 | $19.31 | +$0.50 | +2.65% | 3,900 | $19.31 | $19.03 $19.43 |
| Jul 9, 2026 | $17.35 | $18.85 | $17.35 | $18.81 | +$0.94 | +5.26% | 6,700 | $18.81 | $17.35 $18.85 |
| Jul 8, 2026 | $18.11 | $18.11 | $17.53 | $17.87 | $-1.55 | -7.96% | 18,100 | $17.87 | $17.53 $18.11 |
| Jul 7, 2026 | $19.36 | $19.42 | $19.36 | $19.42 | +$0.34 | +1.80% | 400 | $19.42 | $19.36 $19.42 |
| Jul 6, 2026 | $19.33 | $19.39 | $19.05 | $19.08 | $-0.40 | -2.07% | 3,800 | $19.08 | $19.05 $19.39 |
| Jul 2, 2026 | $19.41 | $19.48 | $19.24 | $19.48 | +$0.47 | +2.47% | 2,900 | $19.48 | $19.24 $19.48 |
| Jul 1, 2026 | $19.36 | $19.36 | $19.01 | $19.01 | +$0.97 | +5.40% | 1,800 | $19.01 | $19.01 $19.36 |
| Jun 30, 2026 | $18.20 | $18.20 | $17.89 | $18.04 | $-1.04 | -5.44% | 1,400 | $18.04 | $17.89 $18.20 |
| Jun 29, 2026 | $19.39 | $19.75 | $19.08 | $19.08 | +$0.49 | +2.61% | 2,500 | $19.08 | $19.08 $19.75 |
| Jun 26, 2026 | $17.92 | $19.07 | $17.92 | $18.59 | +$0.91 | +5.15% | 5,800 | $18.59 | $17.92 $19.07 |
| Jun 25, 2026 | $18.52 | $18.52 | $17.68 | $17.68 | $-0.70 | -3.81% | 1,600 | $17.68 | $17.68 $18.52 |
| Jun 24, 2026 | $18.05 | $19.01 | $18.05 | $18.38 | +$1.32 | +7.74% | 3,400 | $18.38 | $18.05 $19.01 |
| Jun 23, 2026 | $17.06 | $17.06 | $17.06 | $17.06 | $-0.06 | -0.37% | 100 | $17.06 | $17.06 $17.06 |
| Jun 22, 2026 | $17.27 | $17.35 | $16.98 | $17.12 | $-0.82 | -4.58% | 5,300 | $17.12 | $16.98 $17.35 |
| Jun 18, 2026 | $17.68 | $18.14 | $17.68 | $17.95 | +$0.45 | +2.60% | 1,100 | $17.95 | $17.68 $18.14 |
| Jun 17, 2026 | $17.76 | $18.13 | $17.49 | $17.49 | $-0.17 | -0.97% | 2,100 | $17.49 | $17.49 $18.13 |
| Jun 16, 2026 | $17.20 | $17.73 | $17.20 | $17.66 | +$0.59 | +3.45% | 1,100 | $17.66 | $17.20 $17.73 |
| Jun 15, 2026 | $16.92 | $17.17 | $16.91 | $17.07 | +$1.54 | +9.92% | 3,700 | $17.07 | $16.91 $17.17 |