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%
ADIU — Leverage Shares 2X Long ADI Daily ETF
Cboe BZXLeverage Shares 2X Long ADI Daily ETF
$12.38
+0.46(+3.86%)
- O
- 12.19
- H
- 12.41
- L
- 12.19
- V
- 5.48K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$12.38
Period Return-13.06%
Period High$16.17
Period Low$9.44
Avg Daily Volume10.8K
Total Trading Days75
ADIU — Historical OHLCV Price & Volume Table
Jun 16, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $12.19 | $12.41 | $12.19 | $12.38 | +$0.46 | +3.86% | 5,483 | $12.26 | $12.19 $12.41 |
| Sep 30, 2026 | $11.74 | $11.92 | $11.72 | $11.92 | $-0.05 | -0.44% | 12,055 | $11.87 | $11.72 $11.92 |
| Sep 29, 2026 | $12.18 | $12.31 | $11.90 | $11.97 | +$0.16 | +1.38% | 4,135 | $12.07 | $11.90 $12.31 |
| Sep 28, 2026 | $11.53 | $11.85 | $11.53 | $11.81 | +$0.06 | +0.51% | 2,712 | $11.77 | $11.53 $11.85 |
| Sep 25, 2026 | $11.42 | $11.85 | $11.42 | $11.75 | +$0.66 | +5.91% | 9,256 | $11.64 | $11.42 $11.85 |
| Sep 24, 2026 | $10.91 | $11.14 | $10.91 | $11.09 | $-0.11 | -0.95% | 3,648 | $11.00 | $10.91 $11.14 |
| Sep 23, 2026 | $11.40 | $11.40 | $11.02 | $11.20 | $-0.36 | -3.13% | 4,878 | $11.35 | $11.02 $11.40 |
| Sep 22, 2026 | $11.11 | $11.56 | $11.11 | $11.56 | +$0.38 | +3.44% | 4,283 | $11.33 | $11.11 $11.56 |
| Sep 21, 2026 | $10.67 | $11.18 | $10.63 | $11.18 | +$0.47 | +4.43% | 726 | $10.79 | $10.63 $11.18 |
| Sep 18, 2026 | $10.36 | $10.71 | $10.33 | $10.71 | +$0.71 | +7.05% | 5,709 | $10.39 | $10.33 $10.71 |
| Sep 17, 2026 | $10.14 | $10.14 | $10.00 | $10.00 | +$0.04 | +0.45% | 3,188 | $10.12 | $10.00 $10.14 |
| Sep 16, 2026 | $10.16 | $10.25 | $9.90 | $9.96 | $-0.01 | -0.15% | 3,480 | $10.16 | $9.90 $10.25 |
| Sep 15, 2026 | $10.10 | $10.11 | $9.96 | $9.97 | +$0.07 | +0.71% | 3,365 | $10.02 | $9.96 $10.11 |
| Sep 14, 2026 | $10.07 | $10.09 | $9.90 | $9.90 | $-1.06 | -9.67% | 6,306 | $10.35 | $9.90 $10.09 |
| Sep 11, 2026 | $10.32 | $11.07 | $10.32 | $10.96 | +$0.96 | +9.60% | 2,959 | $10.91 | $10.32 $11.07 |
| Sep 10, 2026 | $9.98 | $10.11 | $9.98 | $10.00 | $-0.20 | -1.98% | 1,008 | $10.03 | $9.98 $10.11 |
| Sep 9, 2026 | $10.16 | $10.20 | $10.16 | $10.20 | +$0.11 | +1.09% | 738 | $10.16 | $10.16 $10.20 |
| Sep 8, 2026 | $10.31 | $10.31 | $10.04 | $10.09 | +$0.01 | +0.05% | 729 | $10.18 | $10.04 $10.31 |
| Sep 4, 2026 | $10.21 | $10.21 | $10.00 | $10.09 | +$0.33 | +3.35% | 1,955 | $10.06 | $10.00 $10.21 |
| Sep 3, 2026 | $9.48 | $9.76 | $9.48 | $9.76 | +$0.02 | +0.16% | 3,079 | $9.67 | $9.48 $9.76 |
| Sep 2, 2026 | $9.65 | $9.91 | $9.65 | $9.74 | +$0.07 | +0.77% | 7,443 | $9.77 | $9.65 $9.91 |
| Sep 1, 2026 | $9.65 | $9.67 | $9.44 | $9.67 | $-0.39 | -3.87% | 2,795 | $9.58 | $9.44 $9.67 |
| Aug 31, 2026 | $10.28 | $10.28 | $10.06 | $10.06 | $-0.00 | -0.01% | 5,622 | $10.13 | $10.06 $10.28 |
| Aug 28, 2026 | $10.51 | $10.51 | $9.96 | $10.06 | $-0.67 | -6.21% | 4,014 | $10.20 | $9.96 $10.51 |
| Aug 27, 2026 | $10.85 | $10.85 | $10.65 | $10.73 | +$0.10 | +0.90% | 1,818 | $10.70 | $10.65 $10.85 |
| Aug 26, 2026 | $10.78 | $10.83 | $10.59 | $10.63 | $-0.12 | -1.12% | 2,995 | $10.69 | $10.59 $10.83 |
| Aug 25, 2026 | $10.58 | $10.75 | $10.49 | $10.75 | +$0.15 | +1.42% | 8,610 | $10.66 | $10.49 $10.75 |
| Aug 24, 2026 | $10.27 | $10.60 | $10.27 | $10.60 | $-0.12 | -1.12% | 5,280 | $10.46 | $10.27 $10.60 |
| Aug 21, 2026 | $10.95 | $10.95 | $10.72 | $10.72 | +$0.12 | +1.13% | 2,424 | $10.80 | $10.72 $10.95 |
| Aug 20, 2026 | $11.16 | $11.16 | $10.51 | $10.60 | $-0.06 | -0.56% | 13,028 | $10.95 | $10.51 $11.16 |