Dark

ABNG
Leverage Shares 2x Long ABNB Daily ETF
stock NASDAQ ETF

Market Open

Jul 23, 2026 10:31:41 AM EDT

16.13USD0.000%(0.00)5,559

19.78Bid 19.90Ask 0.12Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	18.3500	18.6600	18.2100	18.6486	+7.970%	3,675	0.000%
2026-07-24	16.8300	17.2800	16.8300	17.2720	+4.868%	568	+7.970%
2026-07-23	16.2600	16.4702	15.9900	16.4702	-3.355%	5,115	+13.226%
2026-07-22	17.2400	17.3600	17.0420	17.0420	-5.730%	4,762	+9.427%
2026-07-21	17.9400	18.0779	17.9400	18.0779	-1.253%	2,362	+3.157%
2026-07-20	18.3400	18.5950	18.2500	18.3072	-1.404%	1,098	+1.865%
2026-07-17	18.7500	18.7500	18.5679	18.5679	-2.381%	1,298	+0.435%
2026-07-16	18.9600	19.0208	18.9600	19.0208	-0.872%	3,388	-1.957%
2026-07-15	19.3018	19.6100	19.1700	19.1882	+2.402%	1,140	-2.812%
2026-07-14	18.4200	18.8350	18.4200	18.7382	+0.487%	3,648	-0.478%
2026-07-13	18.7000	18.7000	18.3200	18.6473	-3.442%	3,215	+0.007%
2026-07-10	19.4300	19.4300	19.0300	19.3120	+2.646%	3,854	-3.435%
2026-07-09	17.3500	18.8500	17.3500	18.8142	+5.265%	6,656	-0.880%
2026-07-08	18.1050	18.1100	17.5300	17.8731	-7.961%	18,121	+4.339%
2026-07-07	19.3550	19.4190	19.3550	19.4190	+1.799%	440	-3.967%
2026-07-06	19.3300	19.3900	19.0500	19.0758	-2.075%	3,786	-2.239%
2026-07-02	19.4100	19.4801	19.2400	19.4801	+2.466%	2,860	-4.268%
2026-07-01	19.3600	19.3600	19.0113	19.0113	+5.400%	1,599	-1.908%
2026-06-30	18.2000	18.2000	17.8900	18.0373	-5.441%	1,418	+3.389%
2026-06-29	19.3900	19.7500	19.0752	19.0752	+2.610%	2,466	-2.236%
2026-06-26	17.9200	19.0700	17.9200	18.5900	+5.145%	5,761	+0.315%
2026-06-25	18.5200	18.5200	17.6804	17.6804	-3.808%	1,554	+5.476%
2026-06-24	18.0500	19.0100	18.0500	18.3803	+7.740%	3,361	+1.460%
2026-06-23	17.0599	17.0599	17.0599	17.0599	-0.373%	46	+9.312%
2026-06-22	17.2700	17.3500	16.9800	17.1238	-4.574%	5,263	+8.905%
2026-06-18	17.6800	18.1400	17.6800	17.9446	+2.594%	1,146	+3.923%
2026-06-17	17.7610	18.1300	17.4909	17.4909	-0.972%	2,144	+6.619%
2026-06-16	17.2000	17.7300	17.2000	17.6626	+3.446%	1,120	+5.582%
2026-06-15	16.9200	17.1689	16.9100	17.0742	+9.925%	3,673	+9.221%
2026-06-12	15.1300	15.5326	15.1300	15.5326	+1.934%	1,316	+20.061%
2026-06-11	15.1200	15.2379	14.7600	15.2379	+2.253%	2,352	+22.383%
2026-06-10	14.9400	15.4500	14.9021	14.9021	-3.160%	1,145	+25.141%
2026-06-09	15.5500	15.5500	15.2200	15.3884	-4.409%	1,122	+21.186%
2026-06-08	16.2700	16.2700	16.0981	16.0981	+1.278%	298	+15.843%
2026-06-05	16.2000	16.2001	15.8950	15.8950	-0.622%	2,837	+17.324%
2026-06-04	15.9945	15.9945	15.9945	15.9945	+0.336%	192	+16.594%
2026-06-03	15.9300	15.9410	15.9300	15.9410	-0.917%	528	+16.985%
2026-06-02	15.8400	16.1500	15.8400	16.0886	-5.413%	912	+15.912%
2026-06-01	16.3800	17.0094	16.3400	17.0094	+6.892%	2,024	+9.637%
2026-05-29	16.0200	16.0200	15.9127	15.9127	-1.893%	604	+17.193%
2026-05-28	15.4500	16.2198	15.4500	16.2198	+3.861%	352	+14.974%
2026-05-27	15.8800	15.9460	15.6168	15.6168	-1.126%	749	+19.414%
2026-05-26	16.0700	16.3900	15.7946	15.7946	+0.528%	1,112	+18.069%
2026-05-22	16.2300	16.2300	15.7116	15.7116	-2.983%	445	+18.693%
2026-05-21	16.4200	16.4200	15.2600	16.1947	-1.935%	2,568	+15.152%
2026-05-20	15.0300	16.6400	15.0300	16.5143	+6.714%	2,983	+12.924%
2026-05-19	16.2500	16.2500	15.4400	15.4753	-4.641%	795	+20.506%
2026-05-18	16.2284	16.2284	16.2284	16.2284	+1.996%	399	+14.913%
2026-05-15	15.9108	15.9108	15.9108	15.9108	-1.134%	140	+17.207%
2026-05-14	16.0933	16.0933	16.0933	16.0933	+0.798%	57	+15.878%
2026-05-13	16.1600	16.1600	15.9659	15.9659	-3.678%	692	+16.803%
2026-05-12	16.4900	16.6400	16.4900	16.5755	-2.551%	711	+12.507%
2026-05-11	19.2300	19.2800	16.9714	17.0094	-5.930%	4,257	+9.637%
2026-05-08	17.8500	19.4500	17.8500	18.0816	+1.215%	13,842	+3.136%
2026-05-07	17.9000	18.0300	17.5300	17.8645	+0.717%	18,487	+4.389%
2026-05-06	17.9000	17.9900	17.5000	17.7373	+0.218%	6,842	+5.138%
2026-05-05	17.7500	17.7600	17.6988	17.6988	+1.280%	757	+5.366%
2026-05-04	18.0500	18.0500	17.4752	17.4752	-4.056%	2,557	+6.715%
2026-05-01	18.3500	18.3500	18.2139	18.2139	+1.774%	1,356	+2.387%
2026-04-30	17.9200	18.0200	17.8600	17.8965	+0.162%	1,287	+4.202%
2026-04-29	17.1100	17.8675	17.1100	17.8675	+1.696%	1,023	+4.372%
2026-04-28	17.6600	17.6600	17.5695	17.5695	-3.020%	1,543	+6.142%
2026-04-27	18.4500	18.4500	18.1166	18.1166	-2.333%	485	+2.937%
2026-04-24	18.0610	18.5494	18.0610	18.5494	+1.059%	1,527	+0.535%
2026-04-23	18.3550	18.3550	18.3550	18.3550	-3.103%	344	+1.600%
2026-04-22	19.4500	19.4500	18.9400	18.9428	+2.052%	1,383	-1.553%
2026-04-21	18.8500	19.2299	18.5620	18.5620	-1.228%	1,289	+0.467%
2026-04-20	18.5700	18.7928	18.5700	18.7928	+2.714%	724	-0.767%
2026-04-17	18.2962	18.2962	18.2962	18.2962	+5.268%	156	+1.926%
2026-04-16	17.6500	17.6500	17.3806	17.3806	+0.428%	904	+7.295%
2026-04-15	17.0800	17.3065	17.0800	17.3065	+5.526%	542	+7.755%
2026-04-14	16.4500	16.4500	16.4002	16.4002	+5.334%	362	+13.710%
2026-04-13	14.7600	15.5799	14.7600	15.5697	+2.136%	1,414	+19.775%
2026-04-10	14.5600	15.2441	14.5600	15.2441	-0.514%	318	+22.333%
2026-04-09	15.5500	15.6200	14.9000	15.3229	-3.505%	1,557	+21.704%
2026-04-08	16.4000	16.4000	15.8794	15.8794	+10.478%	1,388	+17.439%
2026-04-07	14.1700	14.3734	14.1200	14.3734	-2.981%	1,777	+29.744%
2026-04-06	14.5000	14.8150	14.5000	14.8150	+2.826%	1,262	+25.876%
2026-04-02	13.6700	14.4079	13.6700	14.4079	-0.526%	1,162	+29.433%
2026-04-01	14.0700	14.4841	14.0700	14.4841	-1.624%	636	+28.752%
2026-03-31	14.4500	14.8500	14.1400	14.7232	+5.014%	4,610	+26.661%
2026-03-30	14.5800	14.5800	13.9700	14.0202	+0.367%	3,932	+33.012%
2026-03-27	14.5100	14.7300	13.9000	13.9689	-12.665%	5,395	+33.501%
2026-03-26	16.6500	16.6500	15.8350	15.9947	-1.050%	1,993	+16.592%
2026-03-25	16.3500	16.3500	16.1644	16.1644	+2.817%	420	+15.368%
2026-03-24	15.7216	15.7216	15.7216	15.7216	-4.028%	250	+18.618%
2026-03-23	16.5000	16.5000	16.3200	16.3815	+5.212%	1,528	+13.839%
2026-03-20	15.7000	15.7000	15.4900	15.5700	-2.521%	584	+19.773%
2026-03-19	15.9726	15.9726	15.9726	15.9726	-0.620%	216	+16.754%
2026-03-18	16.6300	16.6300	16.0722	16.0722	-1.307%	960	+16.030%
2026-03-17	16.3100	16.4700	16.2750	16.2850	+5.309%	1,619	+14.514%
2026-03-16	15.3100	15.4640	15.3100	15.4640	+3.316%	525	+20.594%
2026-03-13	14.9000	14.9677	14.8200	14.9677	-2.021%	396	+24.592%
2026-03-12	16.0400	16.0490	14.9304	15.2765	-8.609%	1,430	+22.074%
2026-03-11	16.4300	16.7155	16.4300	16.7155	+1.489%	160	+11.565%
2026-03-10	15.9800	16.7500	15.9800	16.4702	-2.684%	1,120	+13.226%
2026-03-09	16.9245	16.9245	16.9245	16.9245	+0.850%	136	+10.187%
2026-03-06	16.6000	16.7819	16.2400	16.7819	-3.415%	3,156	+11.123%
2026-03-05	18.1000	18.1000	17.3753	17.3753	+0.300%	979	+7.328%
2026-03-04	17.4700	17.6300	17.3234	17.3234	+3.894%	2,084	+7.650%
2026-03-03	16.0500	16.6741	16.0500	16.6741	-0.521%	496	+11.842%
2026-03-02	15.8403	16.7614	15.8403	16.7614	-2.924%	994	+11.259%
2026-02-27	17.3800	17.3800	17.0400	17.2662	-2.894%	327	+8.006%
2026-02-26	17.4400	17.7807	17.4400	17.7807	+7.534%	1,575	+4.881%
2026-02-25	15.8500	16.5349	15.8500	16.5349	+10.043%	1,246	+12.783%
2026-02-24	15.0500	15.1400	14.9700	15.0259	+4.282%	706	+24.110%
2026-02-23	14.0000	14.4089	13.7200	14.4089	-7.693%	838	+29.424%
2026-02-20	14.7000	15.6098	14.7000	15.6098	+3.367%	1,413	+19.467%
2026-02-19	14.7500	15.1014	14.6000	15.1014	+2.164%	1,414	+23.489%
2026-02-18	14.7200	14.9850	14.7200	14.7816	+0.288%	1,393	+26.161%
2026-02-17	14.3900	15.2300	14.3900	14.7391	+4.420%	2,627	+26.525%
2026-02-13	14.4900	14.6000	13.7600	14.1152	+9.275%	15,417	+32.117%
2026-02-12	13.1200	13.1200	12.9171	12.9171	-6.215%	1,858	+44.371%
2026-02-11	13.5900	13.7731	13.5300	13.7731	-1.095%	1,081	+35.399%
2026-02-10	14.1600	14.1600	13.9256	13.9256	-1.818%	942	+33.916%
2026-02-09	14.0200	14.1834	14.0200	14.1834	-1.384%	1,504	+31.482%
2026-02-06	13.8500	14.3824	13.8500	14.3824	+1.187%	889	+29.663%
2026-02-05	14.2137	14.2137	14.2137	14.2137	-5.211%	319	+31.202%
2026-02-04	14.8400	15.0401	14.8400	14.9951	+4.146%	2,394	+24.365%
2026-02-03	16.0500	16.0500	14.3981	14.3981	-14.191%	1,045	+29.521%
2026-02-02	16.4000	16.9500	16.4000	16.7792	+3.047%	431	+11.141%
2026-01-30	16.7000	16.7000	16.2831	16.2831	-3.906%	3,121	+14.527%
2026-01-29	16.7700	16.9450	16.5200	16.9450	+0.484%	670	+10.054%
2026-01-28	17.0000	17.0000	16.8633	16.8633	-1.150%	10,217	+10.587%
2026-01-27	17.4500	17.4500	16.7000	17.0594	-1.573%	1,661	+9.316%
2026-01-26	17.3000	17.3320	17.2400	17.3320	+1.678%	1,781	+7.596%
2026-01-23	17.0000	17.0460	17.0000	17.0460	-2.416%	633	+9.402%
2026-01-22	18.1900	18.1900	17.4500	17.4681	+0.356%	3,467	+6.758%
2026-01-21	17.4062	17.4062	17.4062	17.4062	+4.362%	528	+7.138%
2026-01-20	16.0200	16.7882	16.0200	16.6786	-0.144%	1,797	+11.812%
2026-01-16	16.9200	16.9200	16.6300	16.7027	-2.959%	967	+11.650%
2026-01-15	17.5901	17.5901	17.2120	17.2120	-0.329%	435	+8.347%
2026-01-14	17.5150	17.5150	16.6616	17.2688	-10.462%	1,341	+7.990%
2026-01-13	19.0900	19.2865	19.0800	19.2865	+2.346%	755	-3.307%
2026-01-12	18.8500	19.1900	18.8444	18.8444	-0.852%	766	-1.039%
2026-01-09	19.0063	19.0063	19.0063	19.0063	+0.495%	307	-1.882%
2026-01-08	18.9126	18.9126	18.9126	18.9126	+2.454%	145	-1.396%
2026-01-07	18.4200	18.4596	18.4200	18.4596	-1.853%	331	+1.024%
2026-01-06	18.8082	18.8082	18.8082	18.8082	+3.477%	120	-0.849%
2026-01-05	17.5000	18.6700	17.5000	18.1763	+4.298%	401	+2.598%
2026-01-02	17.4272	17.4272	17.4272	17.4272	-4.133%	155	+7.009%
2025-12-31	18.1785	18.1785	18.1785	18.1785	-1.811%	229	+2.586%
2025-12-30	18.5137	18.5137	18.5137	18.5137	+0.224%	89	+0.729%
2025-12-29	18.4724	18.4724	18.4724	18.4724	-0.161%	101	+0.954%
2025-12-26	18.4500	18.5022	18.4500	18.5022	-0.123%	737	+0.791%
2025-12-24	18.2100	18.5249	18.2100	18.5249	+0.650%	345	+0.668%
2025-12-23	18.5188	18.5188	18.2300	18.4053	-0.914%	4,495	+1.322%
2025-12-22	18.3300	18.5750	18.3300	18.5750	+2.482%	675	+0.396%
2025-12-19	17.9100	18.5300	17.9100	18.1251	+1.780%	357	+2.888%
2025-12-18	17.6600	17.8081	17.6000	17.8081	+0.340%	2,416	+4.720%
2025-12-17	18.2500	18.2900	17.7400	17.7478	+2.500%	4,105	+5.076%
2025-12-16	17.4350	17.4350	17.1000	17.3150	+0.378%	954	+7.702%
2025-12-15	16.4900	17.2498	16.4600	17.2498	+5.437%	2,710	+8.109%
2025-12-12	16.6700	16.6700	16.3603	16.3603	+0.494%	2,582	+13.987%
2025-12-11	16.2907	16.2907	16.2200	16.2798	+0.527%	875	+14.551%
2025-12-10	15.5100	16.4100	15.4600	16.1944	+3.663%	6,265	+15.155%
2025-12-09	14.8600	15.6221	14.8600	15.6221	+5.203%	1,724	+19.373%
2025-12-08	14.7023	14.8495	14.7023	14.8495	-3.647%	815	+25.584%
2025-12-05	15.1000	15.5200	15.1000	15.4116	+5.673%	4,183	+21.004%
2025-12-04	14.2400	14.5843	14.2400	14.5843	+1.019%	754	+27.868%
2025-12-03	14.2800	14.4372	14.2700	14.4372	+2.824%	2,407	+29.170%
2025-12-02	14.3000	14.3000	14.0407	14.0407	-0.417%	980	+32.818%
2025-12-01	13.8300	14.2300	13.8300	14.0995	+2.960%	5,951	+32.264%
2025-11-28	13.7690	13.7690	13.6942	13.6942	+0.126%	325	+36.179%
2025-11-26	13.8563	13.8778	13.6769	13.6769	-3.061%	4,159	+36.351%
2025-11-25	13.3800	14.1500	13.3800	14.1088	+7.459%	3,565	+32.177%
2025-11-24	13.1100	13.1500	13.1100	13.1295	+0.277%	1,247	+42.036%
2025-11-21	13.0932	13.0932	13.0932	13.0932	+4.602%	10,082	+42.430%
2025-11-20	12.6100	12.6100	12.5172	12.5172	-5.099%	280	+48.984%
2025-11-19	13.3600	13.3600	13.1898	13.1898	-1.846%	194	+41.387%
2025-11-18	13.6891	13.6891	13.4379	13.4379	-3.398%	361	+38.776%
2025-11-17	14.7500	14.7500	13.9106	13.9106	0.000%	1,138	+34.060%

.dark-mode .SzWHqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SzWHqF{ color: #333333; background-color: white; border: 2px solid #333333; }ABNGLeverage Shares 2x Long ABNB Daily ETFstock NASDAQ ETF

ABNG
Leverage Shares 2x Long ABNB Daily ETF
stock NASDAQ ETF