Dark

ADBG
Leverage Shares 2X Long ADBE Daily ETF
stock NASDAQ ETF

At Close

Sep 25, 2026 3:57:53 PM EDT

3.60USD-2.965%(-0.11)1,692,059

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:25:30 AM EDT

3.69USD-0.539%(-0.02)7,562

After-hours

Sep 25, 2026 4:53:30 PM EDT

3.63USD+0.706%(+0.03)26,608

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	3.6900	3.7780	3.5824	3.5950	-3.360%	1,698,861	0.000%
2026-09-24	3.8400	3.8700	3.6500	3.7200	-1.195%	2,744,464	-3.360%
2026-09-23	3.7500	3.8100	3.6750	3.7650	+1.757%	3,309,059	-4.515%
2026-09-22	4.2200	4.2250	3.6800	3.7000	-8.979%	5,111,351	-2.838%
2026-09-21	4.0400	4.1250	3.9000	4.0650	+0.619%	2,763,997	-11.562%
2026-09-18	4.1600	4.1700	4.0000	4.0400	-3.349%	1,554,679	-11.015%
2026-09-17	4.0800	4.1800	3.9450	4.1800	+1.827%	2,240,953	-13.995%
2026-09-16	4.2500	4.2500	4.0700	4.1050	-5.849%	1,386,807	-12.424%
2026-09-15	4.4900	4.5850	4.3350	4.3600	-5.832%	1,730,119	-17.546%
2026-09-14	4.5000	4.6450	4.3350	4.6300	+10.766%	3,866,259	-22.354%
2026-09-11	3.8400	4.2850	3.8400	4.1800	+2.577%	10,287,359	-13.995%
2026-09-10	4.2150	4.2900	4.0299	4.0750	-4.790%	7,804,983	-11.779%
2026-09-09	4.4100	4.4400	4.2700	4.2800	-2.283%	2,532,923	-16.005%
2026-09-08	4.5400	4.5600	4.2700	4.3800	-6.610%	2,300,586	-17.922%
2026-09-04	5.0200	5.0400	4.6000	4.6900	-13.787%	2,850,212	-23.348%
2026-09-03	5.4250	5.6950	5.3650	5.4400	+4.415%	2,263,961	-33.915%
2026-09-02	5.3800	5.5094	5.2000	5.2100	-4.404%	1,591,406	-30.998%
2026-09-01	5.5600	5.7800	5.4300	5.4500	-4.720%	1,738,661	-34.037%
2026-08-31	5.5200	5.7700	5.5000	5.7200	+0.882%	1,237,819	-37.150%
2026-08-28	5.5700	5.7700	5.5000	5.6700	+1.613%	1,795,371	-36.596%
2026-08-27	5.2000	5.6600	5.2000	5.5800	+11.255%	3,402,803	-35.573%
2026-08-26	4.7500	5.1000	4.7300	5.0155	-0.486%	1,798,021	-28.322%
2026-08-25	4.9500	5.1050	4.8900	5.0400	-1.563%	1,981,142	-28.671%
2026-08-24	5.0900	5.2299	5.0100	5.1200	+0.589%	2,600,793	-29.785%
2026-08-21	4.9900	5.1501	4.9000	5.0900	+2.209%	3,161,057	-29.371%
2026-08-20	5.0000	5.0595	4.8900	4.9800	-0.400%	2,222,416	-27.811%
2026-08-19	4.6400	5.1100	4.6200	5.0000	+7.296%	3,497,144	-28.100%
2026-08-18	4.5600	4.8100	4.5000	4.6600	+7.126%	2,347,572	-22.854%
2026-08-17	4.5600	4.6299	4.2500	4.3500	-7.602%	2,295,064	-17.356%
2026-08-14	5.0450	5.0500	4.6300	4.7079	-4.987%	2,149,975	-23.639%
2026-08-13	4.6400	5.0000	4.4401	4.9550	+9.141%	4,261,419	-27.447%
2026-08-12	4.5200	4.7095	4.4200	4.5400	-3.814%	1,555,701	-20.815%
2026-08-11	4.9900	5.0300	4.6900	4.7200	-6.719%	2,291,517	-23.835%
2026-08-10	4.7200	5.0800	4.6900	5.0600	+5.417%	2,162,896	-28.953%
2026-08-07	4.7000	4.9700	4.6573	4.8000	+3.672%	4,743,977	-25.104%
2026-08-06	4.3100	4.6350	4.2900	4.6300	+0.762%	5,059,238	-22.354%
2026-08-05	4.6200	4.6500	4.4650	4.5950	+1.435%	4,015,228	-21.763%
2026-08-04	4.2300	4.5650	4.1400	4.5300	+4.861%	5,748,015	-20.640%
2026-08-03	4.5550	4.6900	4.3100	4.3200	+0.935%	9,353,099	-16.782%
2026-07-31	4.0800	4.3000	3.9850	4.2800	+1.663%	5,683,921	-16.005%
2026-07-30	4.3300	4.4700	4.0150	4.2100	-11.925%	7,452,373	-14.608%
2026-07-29	4.3100	4.8699	4.2700	4.7800	+11.422%	12,161,539	-24.791%
2026-07-28	4.0750	4.4500	4.0500	4.2900	+10.000%	12,405,881	-16.200%
2026-07-27	3.6700	4.0500	3.6700	3.9000	+10.795%	7,441,690	-7.821%
2026-07-24	3.2750	3.5700	3.2700	3.5200	+12.102%	4,823,449	+2.131%
2026-07-23	3.4550	3.4550	3.1000	3.1400	-5.988%	4,047,856	+14.490%
2026-07-22	3.6700	3.6798	3.3213	3.3400	-7.735%	5,693,549	+7.635%
2026-07-21	3.4600	3.7500	3.4500	3.6200	-6.218%	5,563,478	-0.691%
2026-07-20	3.8700	3.9250	3.6201	3.8600	-2.030%	7,249,133	-6.865%
2026-07-17	3.8900	4.0400	3.7800	3.9400	+1.546%	15,088,497	-8.756%
2026-07-16	3.6700	3.8900	3.4735	3.8800	+9.605%	8,780,180	-7.345%
2026-07-15	3.5100	3.7650	3.5050	3.5400	+3.207%	5,823,847	+1.554%
2026-07-14	3.4500	3.5500	3.3600	3.4300	-8.533%	7,787,730	+4.810%
2026-07-13	3.6300	3.8000	3.5800	3.7500	+6.232%	8,126,545	-4.133%
2026-07-10	3.6100	3.6800	3.5100	3.5300	+0.857%	3,022,741	+1.841%
2026-07-09	3.2100	3.5100	3.2100	3.5000	+1.156%	3,416,862	+2.714%
2026-07-08	3.4500	3.5050	3.3350	3.4600	-0.575%	4,461,007	+3.902%
2026-07-07	3.4500	3.7600	3.4400	3.4800	+3.571%	9,726,169	+3.305%
2026-07-06	3.3000	3.4200	3.2101	3.3600	-2.041%	6,421,300	+6.994%
2026-07-02	3.3000	3.4950	3.2450	3.4300	+8.202%	8,275,615	+4.810%
2026-07-01	3.1250	3.2350	3.0600	3.1700	+6.020%	6,229,819	+13.407%
2026-06-30	2.9650	3.0100	2.8800	2.9900	-1.320%	3,923,348	+20.234%
2026-06-29	3.0550	3.1250	2.9725	3.0300	+3.767%	7,379,783	+18.647%
2026-06-26	2.7300	2.9472	2.7300	2.9200	+9.363%	6,495,824	+23.116%
2026-06-25	2.6700	2.8394	2.6300	2.6700	-3.610%	4,847,802	+34.644%
2026-06-24	2.7400	2.9250	2.7300	2.7700	-0.717%	5,299,943	+29.783%
2026-06-23	2.8200	2.8790	2.7400	2.7900	+2.952%	6,102,280	+28.853%
2026-06-22	2.6750	2.8500	2.6202	2.7100	-0.733%	5,743,126	+32.657%
2026-06-18	2.7100	2.7799	2.6000	2.7300	-1.266%	7,087,343	+31.685%
2026-06-17	3.0100	3.0699	2.7500	2.7650	-10.518%	7,799,886	+30.018%
2026-06-16	3.0400	3.2000	2.9900	3.0900	+0.325%	7,479,535	+16.343%
2026-06-15	3.0900	3.2400	3.0600	3.0800	+2.667%	11,299,592	+16.721%
2026-06-12	2.9600	3.0575	2.7801	3.0000	-13.295%	21,196,987	+19.833%
2026-06-11	3.8600	3.9300	3.4500	3.4600	-13.065%	16,533,620	+3.902%
2026-06-10	3.9500	4.1500	3.9200	3.9800	-3.632%	4,736,908	-9.673%
2026-06-09	4.3000	4.4000	3.9701	4.1300	-6.136%	7,082,759	-12.954%
2026-06-08	4.5400	4.5995	4.3697	4.4000	-4.968%	5,617,205	-18.295%
2026-06-05	4.9400	5.0300	4.5400	4.6300	-5.317%	8,548,398	-22.354%
2026-06-04	5.0700	5.1800	4.8900	4.8900	+1.663%	10,584,807	-26.483%
2026-06-03	4.9300	4.9500	4.6701	4.8100	-4.563%	5,430,390	-25.260%
2026-06-02	5.2900	5.4400	4.9700	5.0400	-9.025%	9,063,023	-28.671%
2026-06-01	5.3800	5.5856	5.0850	5.5400	+11.694%	13,306,147	-35.108%
2026-05-29	4.4700	5.0100	4.4401	4.9600	+14.550%	6,767,267	-27.520%
2026-05-28	4.2500	4.4450	4.1650	4.3300	+2.850%	3,131,305	-16.975%
2026-05-27	4.1900	4.4300	4.1900	4.2100	-2.093%	3,653,858	-14.608%
2026-05-26	4.3600	4.4100	4.2400	4.3000	-3.587%	3,305,020	-16.395%
2026-05-22	4.4800	4.6350	4.3800	4.4600	+0.450%	4,189,659	-19.395%
2026-05-21	4.5300	4.5800	4.3650	4.4400	-7.307%	4,353,822	-19.032%
2026-05-20	4.6500	4.8000	4.5200	4.7900	-1.440%	4,742,136	-24.948%
2026-05-19	5.1800	5.2400	4.7350	4.8600	-0.410%	8,623,335	-26.029%
2026-05-18	4.5500	4.9000	4.5000	4.8800	+6.318%	4,513,233	-26.332%
2026-05-15	4.3500	4.6150	4.3250	4.5900	+8.768%	3,377,238	-21.678%
2026-05-14	4.2000	4.2500	4.0300	4.2200	+0.957%	3,091,720	-14.810%
2026-05-13	4.2700	4.2700	4.0650	4.1800	-4.128%	2,882,123	-13.995%
2026-05-12	4.5800	4.5950	4.3459	4.3600	-4.386%	2,469,927	-17.546%
2026-05-11	4.7400	4.9050	4.5050	4.5600	-5.394%	2,936,298	-21.162%
2026-05-08	4.8400	4.8400	4.5500	4.8200	-2.626%	2,079,036	-25.415%
2026-05-07	4.8600	5.0700	4.8400	4.9500	+4.873%	4,023,467	-27.374%
2026-05-06	4.8500	4.8800	4.6500	4.7200	-4.260%	3,470,378	-23.835%
2026-05-05	4.8600	4.9700	4.6600	4.9300	+1.025%	2,794,122	-27.079%
2026-05-04	4.7300	4.9400	4.6210	4.8800	+2.954%	3,107,647	-26.332%
2026-05-01	4.7400	4.8490	4.5000	4.7400	+3.720%	4,570,220	-24.156%
2026-04-30	4.3800	4.5950	4.2200	4.5700	+2.009%	2,297,991	-21.335%
2026-04-29	4.3800	4.4900	4.3100	4.4800	+0.224%	1,912,342	-19.754%
2026-04-28	4.4300	4.5500	4.4100	4.4700	+2.995%	2,802,927	-19.575%
2026-04-27	4.4100	4.5800	4.3350	4.3400	-5.033%	2,235,818	-17.166%
2026-04-24	4.3700	4.5700	4.3200	4.5700	+5.057%	2,090,294	-21.335%
2026-04-23	4.5700	4.6300	4.1300	4.3500	-13.000%	3,843,187	-17.356%
2026-04-22	4.9800	5.1000	4.8550	5.0000	+7.066%	4,081,843	-28.100%
2026-04-21	4.7300	4.9600	4.5990	4.6700	-1.059%	4,397,425	-23.019%
2026-04-20	4.7700	4.8397	4.6100	4.7200	+3.057%	4,146,418	-23.835%
2026-04-17	4.9400	4.9400	4.5399	4.5800	-2.966%	4,285,173	-21.507%
2026-04-16	4.9300	4.9500	4.6400	4.7200	+3.057%	3,149,248	-23.835%
2026-04-15	4.4500	4.6350	4.3900	4.5800	+7.260%	2,085,909	-21.507%
2026-04-14	4.5100	4.5650	4.1801	4.2700	-3.394%	4,115,017	-15.808%
2026-04-13	3.9500	4.4370	3.9500	4.4200	+12.755%	2,806,990	-18.665%
2026-04-10	4.0900	4.1150	3.8800	3.9200	-4.156%	2,416,433	-8.291%
2026-04-09	4.3000	4.3200	4.0000	4.0900	-7.883%	2,293,570	-12.103%
2026-04-08	4.6000	4.7300	4.3950	4.4400	-0.671%	1,637,246	-19.032%
2026-04-07	4.6400	4.6400	4.4200	4.4700	-3.456%	1,198,109	-19.575%
2026-04-06	4.5800	4.7078	4.4700	4.6300	+1.092%	1,187,815	-22.354%
2026-04-02	4.5500	4.6450	4.4000	4.5800	+1.327%	2,270,635	-21.507%
2026-04-01	4.5800	4.6050	4.2864	4.5200	-1.525%	2,893,257	-20.465%
2026-03-31	4.5200	4.6250	4.4600	4.5900	+1.549%	2,598,322	-21.678%
2026-03-30	4.3800	4.5910	4.3600	4.5200	+5.607%	3,015,866	-20.465%
2026-03-27	4.4400	4.4500	4.2289	4.2800	-5.310%	2,053,128	-16.005%
2026-03-26	4.2800	4.6301	4.2800	4.5200	+2.727%	2,788,621	-20.465%
2026-03-25	4.5350	4.6200	4.2650	4.4000	-1.345%	3,197,689	-18.295%
2026-03-24	4.7100	4.7300	4.4000	4.4600	-7.083%	2,969,972	-19.395%
2026-03-23	4.8600	4.9250	4.7331	4.8000	-0.208%	2,941,126	-25.104%
2026-03-20	4.6200	4.8450	4.5500	4.8100	+1.477%	3,280,932	-25.260%
2026-03-19	4.7500	4.9100	4.6706	4.7400	0.000%	4,016,383	-24.156%
2026-03-18	4.9700	5.0702	4.7100	4.7400	-6.324%	3,411,774	-24.156%
2026-03-17	5.0000	5.2550	4.9900	5.0600	+1.811%	4,058,240	-28.953%
2026-03-16	4.8100	5.1500	4.6900	4.9700	+1.844%	6,310,708	-27.666%
2026-03-13	4.8500	5.1900	4.8100	4.8800	-15.571%	9,980,226	-26.332%
2026-03-12	5.9100	6.0400	5.7450	5.7800	-2.694%	6,411,697	-37.803%
2026-03-11	6.1100	6.2185	5.7500	5.9400	-1.000%	2,089,784	-39.478%
2026-03-10	6.3100	6.3100	5.6901	6.0000	-5.213%	2,112,971	-40.083%
2026-03-09	6.2900	6.4350	6.1200	6.3300	-0.939%	2,671,576	-43.207%
2026-03-06	6.2150	6.3900	6.0450	6.3900	+1.429%	1,666,330	-43.740%
2026-03-05	6.0300	6.4586	6.0200	6.3000	+6.239%	1,947,859	-42.937%
2026-03-04	5.8700	6.0800	5.8200	5.9300	+1.368%	3,845,172	-39.376%
2026-03-03	5.4000	5.9150	5.3900	5.8500	+7.735%	5,953,256	-38.547%
2026-03-02	5.3100	5.5550	5.2700	5.4300	-1.093%	1,353,992	-33.794%
2026-02-27	5.1500	5.5000	5.1100	5.4900	+2.617%	845,721	-34.517%
2026-02-26	5.4500	5.5400	5.2600	5.3500	+0.753%	1,841,250	-32.804%
2026-02-25	5.1700	5.3100	5.0200	5.3100	+2.115%	1,079,857	-32.298%
2026-02-24	4.8400	5.3100	4.7800	5.2000	+6.996%	1,668,642	-30.865%
2026-02-23	5.2000	5.2000	4.7901	4.8600	-9.497%	2,131,981	-26.029%
2026-02-20	5.1900	5.5000	5.1800	5.3700	-0.556%	963,161	-33.054%
2026-02-19	5.5850	5.6150	5.3200	5.4000	-2.878%	856,104	-33.426%
2026-02-18	5.4900	5.5700	5.3100	5.5600	+1.275%	1,268,239	-35.342%
2026-02-17	5.6700	5.8200	5.2550	5.4900	-2.139%	1,468,656	-34.517%
2026-02-13	5.5200	5.6574	5.3400	5.6100	+0.899%	2,658,908	-35.918%
2026-02-12	5.3600	5.5600	5.0850	5.5600	+4.315%	2,325,499	-35.342%
2026-02-11	5.5800	5.6200	5.2800	5.3300	-5.830%	2,177,430	-32.552%
2026-02-10	5.7500	5.9150	5.6250	5.6600	-1.565%	1,402,780	-36.484%
2026-02-09	5.8300	5.8500	5.5812	5.7500	-1.033%	1,337,170	-37.478%
2026-02-06	5.9400	6.1000	5.6900	5.8100	-1.022%	1,262,771	-38.124%
2026-02-05	6.2900	6.4300	5.8300	5.8700	-7.413%	2,131,110	-38.756%
2026-02-04	5.8100	6.4700	5.6550	6.3400	+5.491%	1,882,060	-43.297%
2026-02-03	6.5150	6.5800	5.9623	6.0100	-14.387%	1,549,949	-40.183%
2026-02-02	7.1700	7.3069	6.9150	7.0200	-0.142%	534,561	-48.789%
2026-01-30	6.9400	7.1200	6.9000	7.0300	+1.151%	494,405	-48.862%
2026-01-29	6.9300	7.0400	6.6200	6.9500	-5.442%	1,221,937	-48.273%
2026-01-28	7.3300	7.5500	7.2600	7.3500	+1.519%	620,018	-51.088%
2026-01-27	7.5900	7.5900	7.0200	7.2400	-4.862%	753,177	-50.345%
2026-01-26	7.5100	7.6850	7.5000	7.6100	+2.285%	595,077	-52.760%
2026-01-23	7.4300	7.5698	7.3450	7.4400	+0.813%	630,828	-51.680%
2026-01-22	7.2100	7.4799	7.1800	7.3800	+3.652%	708,435	-51.287%
2026-01-21	6.9200	7.1200	6.8337	7.1200	+2.594%	1,319,195	-49.508%
2026-01-20	7.1400	7.1400	6.8328	6.9400	-3.878%	991,757	-48.199%
2026-01-16	7.6700	7.6700	7.1886	7.2200	-5.249%	1,048,706	-50.208%
2026-01-15	7.6500	7.7086	7.4900	7.6200	-0.262%	686,054	-52.822%
2026-01-14	7.8700	7.9100	7.5550	7.6400	-3.657%	1,029,272	-52.945%
2026-01-13	8.6400	8.6400	7.8215	7.9300	-10.799%	1,661,152	-54.666%
2026-01-12	8.9000	9.0600	8.6650	8.8900	-3.684%	550,996	-59.561%
2026-01-09	9.3450	9.3450	8.9100	9.2300	-3.148%	473,173	-61.051%
2026-01-08	9.4000	9.8000	9.3000	9.5300	+0.316%	282,151	-62.277%
2026-01-07	9.4100	9.7400	9.3000	9.5000	+1.496%	409,269	-62.158%
2026-01-06	9.0800	9.3950	9.0200	9.3600	+2.519%	561,177	-61.592%
2026-01-05	9.0300	9.2900	8.9150	9.1300	-1.297%	813,797	-60.624%
2026-01-02	10.2700	10.2700	9.1455	9.2500	-9.491%	668,116	-61.135%
2025-12-31	10.2500	10.3499	10.2000	10.2200	-1.541%	155,915	-64.824%
2025-12-30	10.4700	10.5150	10.2400	10.3800	-0.384%	186,154	-65.366%
2025-12-29	10.4100	10.6100	10.3000	10.4200	-0.287%	224,862	-65.499%
2025-12-26	10.4000	10.5900	10.3700	10.4500	+0.186%	139,710	-65.598%
2025-12-24	10.3800	10.5100	10.3350	10.4306	+0.584%	253,327	-65.534%
2025-12-23	10.7100	10.8100	10.2800	10.3700	-2.993%	403,178	-65.333%
2025-12-22	10.5850	10.8199	10.5600	10.6900	+1.135%	323,373	-66.370%
2025-12-19	10.5500	10.6800	10.3400	10.5700	-0.283%	305,931	-65.989%
2025-12-18	10.6400	10.7500	10.3500	10.6000	+0.665%	531,036	-66.085%
2025-12-17	10.1400	10.7103	10.1400	10.5300	+3.744%	720,363	-65.859%
2025-12-16	10.2100	10.6050	10.0100	10.1500	-1.838%	487,100	-64.581%
2025-12-15	10.3900	10.5100	9.9200	10.3400	-3.093%	665,484	-65.232%
2025-12-12	10.4000	11.0300	10.2900	10.6700	+3.492%	1,200,080	-66.307%
2025-12-11	9.7800	10.7000	9.3800	10.3100	+3.722%	2,349,227	-65.131%
2025-12-10	9.8500	10.1800	9.7700	9.9400	-0.463%	1,776,804	-63.833%
2025-12-09	9.8300	10.1810	9.6600	9.9862	+3.057%	609,531	-64.000%
2025-12-08	10.2000	10.2180	9.6490	9.6900	-4.249%	631,037	-62.900%
2025-12-05	9.2300	10.2300	9.2100	10.1200	+10.601%	1,348,311	-64.476%
2025-12-04	9.1900	9.2500	8.8900	9.1500	+1.329%	646,468	-60.710%
2025-12-03	8.7600	9.0500	8.7250	9.0300	+2.265%	479,127	-60.188%
2025-12-02	8.8000	8.9900	8.5750	8.8300	+0.113%	523,759	-59.287%
2025-12-01	8.5000	9.0002	8.5000	8.8200	+1.496%	337,187	-59.240%
2025-11-28	8.5700	8.8000	8.5700	8.6900	+1.637%	142,209	-58.631%
2025-11-26	8.6200	8.7600	8.4855	8.5500	-1.270%	266,219	-57.953%
2025-11-25	8.5500	8.7784	8.4638	8.6600	+0.464%	250,131	-58.487%
2025-11-24	8.9600	9.0100	8.6200	8.6200	-3.383%	307,085	-58.295%
2025-11-21	8.3200	9.1000	8.2900	8.9218	+7.432%	540,460	-59.705%
2025-11-20	8.6700	8.8900	8.2950	8.3046	-3.609%	688,573	-56.711%
2025-11-19	8.8950	8.9400	8.4684	8.6155	-4.144%	512,058	-58.273%
2025-11-18	8.9400	9.0900	8.7900	8.9880	-0.465%	407,578	-60.002%
2025-11-17	9.3000	9.4200	8.9800	9.0300	-3.629%	607,460	-60.188%
2025-11-14	9.4500	9.5050	9.2400	9.3700	-1.472%	388,678	-61.633%
2025-11-13	9.6400	9.8600	9.4650	9.5100	-2.160%	620,320	-62.198%
2025-11-12	9.5600	9.7893	9.5100	9.7200	+2.455%	453,029	-63.014%
2025-11-11	9.2600	9.5450	9.2600	9.4871	+2.342%	402,371	-62.106%
2025-11-10	9.2400	9.3199	9.0500	9.2700	+1.311%	369,563	-61.219%
2025-11-07	9.1200	9.3800	8.9400	9.1500	-0.435%	486,049	-60.710%
2025-11-06	9.5400	9.5400	9.0300	9.1900	-4.865%	643,324	-60.881%
2025-11-05	9.5000	9.7250	9.4200	9.6600	+0.104%	360,815	-62.785%
2025-11-04	9.6000	9.9500	9.5200	9.6500	-1.220%	446,209	-62.746%
2025-11-03	9.9500	10.0700	9.5100	9.7692	-1.854%	574,145	-63.201%
2025-10-31	9.8800	10.0000	9.7529	9.9537	+0.441%	479,448	-63.883%
2025-10-30	9.8700	10.2000	9.5700	9.9100	+0.814%	1,114,770	-63.724%
2025-10-29	10.9100	10.9700	9.7900	9.8300	-12.210%	2,170,048	-63.428%
2025-10-28	11.2200	11.4200	11.0700	11.1972	+1.149%	910,659	-67.894%
2025-10-27	10.9500	11.0900	10.7412	11.0700	+2.311%	490,749	-67.525%
2025-10-24	11.0100	11.0700	10.7950	10.8200	-0.185%	308,995	-66.774%
2025-10-23	10.8300	10.8700	10.5324	10.8400	-0.184%	492,160	-66.836%
2025-10-22	10.9900	11.2300	10.7700	10.8600	-1.986%	820,805	-66.897%
2025-10-21	10.2700	11.1100	10.2450	11.0800	+8.218%	1,214,918	-67.554%
2025-10-20	9.7300	10.2750	9.7300	10.2386	+5.880%	609,153	-64.888%
2025-10-17	9.3600	9.7600	9.3600	9.6700	+2.436%	449,588	-62.823%
2025-10-16	9.6600	9.8600	9.3400	9.4400	-0.944%	693,268	-61.917%
2025-10-15	9.8350	9.8350	9.4300	9.5300	-3.150%	1,018,826	-62.277%
2025-10-14	9.8000	10.0000	9.6400	9.8400	-1.992%	336,583	-63.465%
2025-10-13	10.0700	10.0850	9.8200	10.0400	+1.108%	533,278	-64.193%
2025-10-10	10.5800	10.6100	9.9000	9.9300	-5.966%	1,057,145	-63.797%
2025-10-09	10.7400	10.7599	10.3700	10.5600	-0.752%	501,336	-65.956%
2025-10-08	10.6900	10.9599	10.5619	10.6400	+0.188%	725,970	-66.212%
2025-10-07	10.8700	10.8800	10.3700	10.6200	-0.987%	645,314	-66.149%
2025-10-06	10.5500	11.1500	10.2439	10.7259	+1.860%	1,133,820	-66.483%
2025-10-03	10.8900	10.8900	10.5050	10.5300	-2.770%	490,459	-65.859%
2025-10-02	10.3700	10.8300	10.3000	10.8300	+4.537%	937,582	-66.805%
2025-10-01	10.6000	10.7393	10.1300	10.3600	-5.215%	1,326,765	-65.299%
2025-09-30	11.4300	11.4900	10.7600	10.9300	-3.785%	772,464	-67.109%
2025-09-29	11.5400	11.5850	11.3200	11.3600	-0.351%	514,948	-68.354%
2025-09-26	10.9500	11.4300	10.9500	11.4000	+3.354%	472,191	-68.465%
2025-09-25	10.8800	11.2150	10.8800	11.0300	+0.455%	755,684	-67.407%
2025-09-24	11.1100	11.1300	10.6563	10.9800	-4.770%	1,135,417	-67.259%
2025-09-23	11.7200	11.9700	11.5100	11.5300	-1.200%	504,488	-68.820%
2025-09-22	11.6600	11.7300	11.3900	11.6700	-1.018%	433,664	-69.195%
2025-09-19	12.0000	12.0800	11.5900	11.7900	-1.008%	598,601	-69.508%
2025-09-18	11.9100	12.1339	11.8200	11.9100	+2.850%	1,173,011	-69.815%
2025-09-17	11.0100	11.7635	11.0100	11.5800	+5.273%	1,116,028	-68.955%
2025-09-16	10.8700	11.2500	10.7306	11.0000	+3.189%	1,291,091	-67.318%
2025-09-15	10.8900	11.3250	10.5333	10.6600	-1.205%	1,772,824	-66.276%
2025-09-12	11.5400	11.8600	10.3200	10.7900	-1.371%	3,851,501	-66.682%
2025-09-11	11.1900	11.1900	10.6800	10.9400	+0.367%	4,500,355	-67.139%
2025-09-10	11.2850	11.4400	10.7695	10.9000	-2.242%	733,942	-67.018%
2025-09-09	11.6400	11.6400	11.0601	11.1500	-2.450%	298,446	-67.758%
2025-09-08	10.8600	11.4385	10.5400	11.4300	+5.824%	303,555	-68.548%
2025-09-05	10.6800	11.1800	10.6000	10.8010	+2.282%	224,350	-66.716%
2025-09-04	10.4000	10.5600	9.8000	10.5600	-2.176%	403,334	-65.956%
2025-09-03	10.6600	10.7954	10.5120	10.7949	+1.569%	175,416	-66.697%
2025-09-02	10.9800	11.0800	10.4000	10.6281	-6.159%	255,611	-66.175%
2025-08-29	11.1566	11.3500	11.1566	11.3257	+1.200%	77,814	-68.258%
2025-08-28	11.4200	11.4200	10.9000	11.1914	-1.482%	144,868	-67.877%
2025-08-27	11.3300	11.5900	11.3000	11.3597	+0.975%	92,853	-68.353%
2025-08-26	11.7500	11.7550	11.2000	11.2500	-4.926%	78,724	-68.044%
2025-08-25	11.8500	11.8850	11.7000	11.8329	+0.923%	67,272	-69.619%
2025-08-22	11.4073	11.7800	11.2700	11.7247	+4.636%	84,001	-69.338%
2025-08-21	11.1900	11.2340	10.8000	11.2052	-0.058%	79,148	-67.917%
2025-08-20	11.7400	11.7800	11.2000	11.2117	-4.192%	176,999	-67.935%
2025-08-19	11.5700	11.9200	11.5200	11.7022	+1.883%	196,936	-69.279%
2025-08-18	11.4100	11.5448	11.2200	11.4859	+1.404%	143,589	-68.701%
2025-08-15	11.0000	11.4800	10.9800	11.3269	+3.066%	180,724	-68.261%
2025-08-14	11.0700	11.1200	10.7900	10.9900	-1.062%	101,056	-67.288%
2025-08-13	10.4500	11.1270	10.3478	11.1080	+7.615%	192,559	-67.636%
2025-08-12	10.0400	10.3500	9.8367	10.3220	+2.860%	108,431	-65.171%
2025-08-11	10.1600	10.6400	9.9710	10.0350	-4.530%	140,445	-64.175%
2025-08-08	10.4000	10.5300	10.2400	10.5112	+1.601%	75,520	-65.798%
2025-08-07	10.7300	10.8990	10.0070	10.3456	-4.405%	191,956	-65.251%
2025-08-06	10.7000	10.8223	10.4400	10.8223	+3.365%	85,451	-66.782%
2025-08-05	10.4700	10.6600	10.3290	10.4700	+0.373%	116,069	-65.664%
2025-08-04	11.0950	11.1000	10.3800	10.4311	-5.098%	202,081	-65.536%
2025-08-01	11.4800	11.5174	10.9600	10.9914	-5.471%	80,243	-67.293%
2025-07-31	11.9700	11.9700	11.4500	11.6275	-3.856%	88,241	-69.082%
2025-07-30	12.6000	12.6000	12.0500	12.0938	-3.482%	53,072	-70.274%
2025-07-29	12.4700	12.8800	12.4600	12.5301	+0.873%	78,750	-71.309%
2025-07-28	12.5700	12.6050	12.3840	12.4217	-0.826%	27,273	-71.059%
2025-07-25	12.5800	12.6200	12.4510	12.5252	-0.356%	25,181	-71.298%
2025-07-24	12.6200	12.8702	12.5300	12.5700	-0.722%	59,111	-71.400%
2025-07-23	12.7200	12.7500	12.4700	12.6614	-0.265%	59,390	-71.607%
2025-07-22	12.5300	12.7700	12.5300	12.6950	+2.901%	37,168	-71.682%
2025-07-21	12.2900	12.3896	12.0857	12.3371	+1.015%	36,427	-70.860%
2025-07-18	12.3900	12.3900	12.1204	12.2131	-0.056%	16,617	-70.564%
2025-07-17	11.8400	12.2900	11.8400	12.2200	+1.918%	54,208	-70.581%
2025-07-16	12.2300	12.2300	11.8200	11.9900	-1.398%	29,682	-70.017%
2025-07-15	12.2376	12.4198	12.1400	12.1600	-1.618%	52,151	-70.436%
2025-07-14	12.0200	12.3899	11.9696	12.3600	+1.645%	45,859	-70.914%
2025-07-11	12.4400	12.4800	12.0800	12.1600	-4.403%	61,765	-70.436%
2025-07-10	12.8200	12.8200	12.2800	12.7200	-1.166%	86,631	-71.737%
2025-07-09	13.4800	13.5492	12.6500	12.8700	-4.241%	91,917	-72.067%
2025-07-08	13.1800	13.7100	13.1200	13.4400	+2.595%	57,901	-73.251%
2025-07-07	13.2500	13.3796	12.9900	13.1000	-2.166%	33,750	-72.557%
2025-07-03	13.2100	13.5000	13.2100	13.3900	+1.133%	31,475	-73.152%
2025-07-02	13.7500	13.7500	12.8000	13.2400	-6.957%	170,841	-72.847%
2025-07-01	13.6000	14.2300	13.4400	14.2300	+2.670%	37,789	-74.736%
2025-06-30	13.8600	14.0800	13.6803	13.8600	+0.217%	24,128	-74.062%
2025-06-27	13.7800	14.0623	13.7201	13.8300	+0.655%	53,205	-74.006%
2025-06-26	14.0390	14.0390	13.5781	13.7400	-1.222%	45,040	-73.836%
2025-06-25	13.5709	13.9200	13.5376	13.9100	+2.657%	51,637	-74.155%
2025-06-24	13.7400	13.7400	13.2700	13.5500	+1.727%	85,567	-73.469%
2025-06-23	13.0800	13.3900	13.0180	13.3200	+0.833%	57,583	-73.011%
2025-06-20	13.4650	13.5500	12.9400	13.2100	-0.151%	50,416	-72.786%
2025-06-18	13.6800	13.7400	13.2300	13.2300	-2.792%	82,015	-72.827%
2025-06-17	14.7710	14.8000	13.5500	13.6100	-9.206%	166,523	-73.586%
2025-06-16	14.5000	15.2375	14.2500	14.9900	+4.752%	112,346	-76.017%
2025-06-13	14.5000	14.7855	13.7100	14.3100	-11.884%	334,914	-74.878%
2025-06-12	16.0400	16.3798	15.8874	16.2400	-0.062%	211,989	-77.863%
2025-06-11	16.1600	16.2500	15.8990	16.2500	-1.455%	15,368	-77.877%
2025-06-10	16.2000	16.8400	16.0979	16.4900	+1.228%	20,464	-78.199%
2025-06-09	16.3200	16.4800	16.2000	16.2900	-0.184%	18,783	-77.931%
2025-06-06	16.3700	16.3700	16.2600	16.3200	-0.244%	17,648	-77.972%
2025-06-05	16.6300	16.6300	16.1250	16.3600	+1.112%	11,658	-78.026%
2025-06-04	16.1250	16.2437	16.0000	16.1800	+0.747%	3,800	-77.781%
2025-06-03	15.2800	16.0600	15.2800	16.0600	+4.489%	5,504	-77.615%
2025-06-02	15.7100	15.8800	14.8776	15.3700	-5.648%	29,277	-76.610%
2025-05-30	16.2186	16.4600	15.9407	16.2900	+0.867%	14,639	-77.931%
2025-05-29	16.2000	16.2100	15.9400	16.1500	-0.124%	7,104	-77.740%
2025-05-28	16.1000	16.3500	16.0300	16.1700	-0.062%	3,039	-77.767%
2025-05-27	16.1500	16.2500	16.0000	16.1800	+3.453%	9,043	-77.781%
2025-05-23	15.9000	15.9000	15.6400	15.6400	-4.284%	2,576	-77.014%
2025-05-22	16.2000	16.4400	16.1700	16.3400	+0.307%	1,930	-77.999%
2025-05-21	16.5100	16.9340	16.1001	16.2900	-1.153%	13,546	-77.931%
2025-05-20	16.5700	16.5700	16.2851	16.4800	-2.080%	5,768	-78.186%
2025-05-19	16.3900	16.8300	16.3200	16.8300	+1.874%	11,305	-78.639%
2025-05-16	16.9900	16.9900	16.3500	16.5204	+3.967%	5,415	-78.239%
2025-05-15	15.2500	15.8900	15.2400	15.8900	+4.321%	8,160	-77.376%
2025-05-14	15.0476	15.2319	15.0100	15.2319	+1.391%	9,170	-76.398%
2025-05-13	14.9200	15.1562	14.8600	15.0229	+1.861%	6,896	-76.070%
2025-05-12	14.9100	15.1248	14.7485	14.7485	+5.271%	8,234	-75.625%
2025-05-09	14.2700	14.3200	13.9845	14.0100	-0.638%	5,456	-74.340%
2025-05-08	14.2700	14.3700	14.1000	14.1000	-0.494%	7,250	-74.504%
2025-05-07	13.9401	14.1701	13.9401	14.1700	+1.504%	2,830	-74.629%
2025-05-06	13.4400	14.2000	13.4400	13.9600	+0.576%	6,411	-74.248%
2025-05-05	13.8200	14.4800	13.7100	13.8800	+0.144%	11,069	-74.099%
2025-05-02	13.8400	14.0100	13.7800	13.8600	+3.356%	6,185	-74.062%
2025-05-01	13.5000	13.7500	13.4100	13.4100	-0.149%	5,156	-73.192%
2025-04-30	12.9000	13.5000	12.7679	13.4300	+1.877%	2,784	-73.232%
2025-04-29	13.2900	13.2900	12.9500	13.1825	+1.277%	5,088	-72.729%
2025-04-28	13.1300	13.1700	12.8499	13.0163	+0.369%	19,629	-72.381%
2025-04-25	12.8000	13.1400	12.4400	12.9685	+3.859%	8,802	-72.279%
2025-04-24	12.2400	12.4867	12.2100	12.4867	+4.818%	10,432	-71.209%
2025-04-23	12.4403	12.5000	11.8900	11.9128	+1.360%	1,249	-69.822%
2025-04-22	11.5700	11.7940	11.5700	11.7530	+3.687%	1,071	-69.412%
2025-04-21	11.2600	11.3351	11.0600	11.3351	-3.018%	2,204	-68.284%
2025-04-17	11.5500	11.9100	11.5500	11.6878	+2.077%	3,997	-69.241%
2025-04-16	11.3700	11.8100	11.2700	11.4500	-3.188%	3,790	-68.603%
2025-04-15	12.0000	12.1000	11.8271	11.8271	-0.377%	7,767	-69.604%
2025-04-14	12.3500	12.3500	11.8719	11.8719	-0.873%	2,422	-69.718%
2025-04-11	11.6500	11.9764	11.6100	11.9764	+1.017%	1,473	-69.983%
2025-04-10	12.1100	12.1100	11.7300	11.8558	-7.813%	1,732	-69.677%
2025-04-09	11.0600	12.8700	10.8600	12.8606	+14.906%	7,163	-72.046%
2025-04-08	11.8800	11.8800	10.8800	11.1923	-0.933%	2,740	-67.880%
2025-04-07	10.9200	12.0500	10.9200	11.2977	-4.937%	3,513	-68.179%

.dark-mode .T3Fgp3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T3Fgp3{ color: #333333; background-color: white; border: 2px solid #333333; }ADBGLeverage Shares 2X Long ADBE Daily ETFstock NASDAQ ETF

ADBG
Leverage Shares 2X Long ADBE Daily ETF
stock NASDAQ ETF