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%
ADBG — Leverage Shares 2X Long ADBE Daily ETF
NasdaqLeverage Shares 2X Long ADBE Daily ETF
$3.77
+0.03(+0.80%)
- O
- 3.90
- H
- 3.98
- L
- 3.67
- V
- 2.34M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.77
Period Return-66.74%
Period High$16.99
Period Low$2.60
Avg Daily Volume2.19M
Total Trading Days365
ADBG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.90 | $3.98 | $3.67 | $3.77 | +$0.03 | +0.80% | 2,341,279 | $3.80 | $3.67 $3.98 |
| Sep 30, 2026 | $3.54 | $3.76 | $3.49 | $3.74 | +$0.22 | +6.25% | 3,327,061 | $3.69 | $3.49 $3.76 |
| Sep 29, 2026 | $3.44 | $3.53 | $3.39 | $3.52 | +$0.06 | +1.73% | 1,213,865 | $3.47 | $3.39 $3.53 |
| Sep 28, 2026 | $3.43 | $3.48 | $3.28 | $3.46 | $-0.14 | -3.76% | 2,403,397 | $3.42 | $3.28 $3.48 |
| Sep 25, 2026 | $3.69 | $3.78 | $3.58 | $3.60 | $-0.13 | -3.36% | 1,698,861 | $3.66 | $3.58 $3.78 |
| Sep 24, 2026 | $3.84 | $3.87 | $3.65 | $3.72 | $-0.05 | -1.20% | 2,744,464 | $3.71 | $3.65 $3.87 |
| Sep 23, 2026 | $3.75 | $3.81 | $3.68 | $3.77 | +$0.07 | +1.76% | 3,309,059 | $3.75 | $3.68 $3.81 |
| Sep 22, 2026 | $4.22 | $4.23 | $3.68 | $3.70 | $-0.37 | -8.98% | 5,111,351 | $3.85 | $3.68 $4.23 |
| Sep 21, 2026 | $4.04 | $4.13 | $3.90 | $4.07 | +$0.03 | +0.62% | 2,763,997 | $4.01 | $3.90 $4.13 |
| Sep 18, 2026 | $4.16 | $4.17 | $4.00 | $4.04 | $-0.14 | -3.35% | 1,554,679 | $4.06 | $4.00 $4.17 |
| Sep 17, 2026 | $4.08 | $4.18 | $3.95 | $4.18 | +$0.08 | +1.83% | 2,240,953 | $4.09 | $3.95 $4.18 |
| Sep 16, 2026 | $4.25 | $4.25 | $4.07 | $4.11 | $-0.26 | -5.85% | 1,386,807 | $4.16 | $4.07 $4.25 |
| Sep 15, 2026 | $4.49 | $4.59 | $4.34 | $4.36 | $-0.27 | -5.83% | 1,730,119 | $4.45 | $4.34 $4.59 |
| Sep 14, 2026 | $4.50 | $4.65 | $4.34 | $4.63 | +$0.45 | +10.77% | 3,866,259 | $4.50 | $4.34 $4.65 |
| Sep 11, 2026 | $3.84 | $4.29 | $3.84 | $4.18 | +$0.11 | +2.58% | 10,287,359 | $4.07 | $3.84 $4.29 |
| Sep 10, 2026 | $4.22 | $4.29 | $4.03 | $4.08 | $-0.21 | -4.79% | 7,804,983 | $4.07 | $4.03 $4.29 |
| Sep 9, 2026 | $4.41 | $4.44 | $4.27 | $4.28 | $-0.10 | -2.28% | 2,532,923 | $4.33 | $4.27 $4.44 |
| Sep 8, 2026 | $4.54 | $4.56 | $4.27 | $4.38 | $-0.31 | -6.61% | 2,300,586 | $4.36 | $4.27 $4.56 |
| Sep 4, 2026 | $5.02 | $5.04 | $4.60 | $4.69 | $-0.75 | -13.79% | 2,850,212 | $4.76 | $4.60 $5.04 |
| Sep 3, 2026 | $5.43 | $5.70 | $5.37 | $5.44 | +$0.23 | +4.41% | 2,263,961 | $5.48 | $5.37 $5.70 |
| Sep 2, 2026 | $5.38 | $5.51 | $5.20 | $5.21 | $-0.24 | -4.40% | 1,591,406 | $5.31 | $5.20 $5.51 |
| Sep 1, 2026 | $5.56 | $5.78 | $5.43 | $5.45 | $-0.27 | -4.72% | 1,738,661 | $5.58 | $5.43 $5.78 |
| Aug 31, 2026 | $5.52 | $5.77 | $5.50 | $5.72 | +$0.05 | +0.88% | 1,237,819 | $5.68 | $5.50 $5.77 |
| Aug 28, 2026 | $5.57 | $5.77 | $5.50 | $5.67 | +$0.09 | +1.61% | 1,795,371 | $5.69 | $5.50 $5.77 |
| Aug 27, 2026 | $5.20 | $5.66 | $5.20 | $5.58 | +$0.56 | +11.26% | 3,402,803 | $5.54 | $5.20 $5.66 |
| Aug 26, 2026 | $4.75 | $5.10 | $4.73 | $5.02 | $-0.02 | -0.49% | 1,798,021 | $4.95 | $4.73 $5.10 |
| Aug 25, 2026 | $4.95 | $5.11 | $4.89 | $5.04 | $-0.08 | -1.56% | 1,981,142 | $4.99 | $4.89 $5.11 |
| Aug 24, 2026 | $5.09 | $5.23 | $5.01 | $5.12 | +$0.03 | +0.59% | 2,600,793 | $5.14 | $5.01 $5.23 |
| Aug 21, 2026 | $4.99 | $5.15 | $4.90 | $5.09 | +$0.11 | +2.21% | 3,161,057 | $5.06 | $4.90 $5.15 |
| Aug 20, 2026 | $5.00 | $5.06 | $4.89 | $4.98 | $-0.02 | -0.40% | 2,222,416 | $4.98 | $4.89 $5.06 |