Dark

ADBU
Direxion Daily ADBE Bull 2X ETF
stock NYSE ETF

At Close

Sep 24, 2026 2:35:48 PM EDT

20.45USD0.000%(+20.45)17,302

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:30 AM EDT

20.89USD+2.152%(+0.44)360

After-hours

Sep 25, 2026 4:10:30 PM EDT

20.18USD+1.351%(+20.18)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	20.7900	20.8800	20.1200	20.1801	-3.043%	17,303	0.000%
2026-09-24	21.4000	21.7600	20.5000	20.8135	-1.402%	18,337	-3.043%
2026-09-23	21.1500	21.2700	20.7300	21.1094	+1.830%	14,189	-4.402%
2026-09-22	23.8000	23.8000	20.6700	20.7300	-9.651%	48,932	-2.653%
2026-09-21	22.9700	23.2300	22.0800	22.9444	+0.549%	44,964	-12.048%
2026-09-18	23.3700	23.3700	22.7838	22.8192	-3.349%	21,135	-11.565%
2026-09-17	22.7000	23.6100	22.5900	23.6100	+1.723%	17,560	-14.527%
2026-09-16	23.7100	23.8500	23.1100	23.2100	-5.791%	16,212	-13.054%
2026-09-15	25.7300	25.8403	24.5500	24.6368	-5.859%	11,629	-18.090%
2026-09-14	25.2300	26.2500	24.6450	26.1700	+10.503%	44,766	-22.888%
2026-09-11	21.8300	24.1500	21.7900	23.6826	+2.968%	93,600	-14.789%
2026-09-10	23.5250	24.0693	22.8500	23.0000	-5.070%	81,367	-12.260%
2026-09-09	24.6750	24.7100	24.2000	24.2285	-1.909%	13,518	-16.709%
2026-09-08	25.0000	25.0000	24.3500	24.7000	-6.889%	30,702	-18.299%
2026-09-04	28.6000	28.6000	26.1400	26.5274	-13.507%	27,614	-23.927%
2026-09-03	32.0300	32.0300	30.4100	30.6700	+4.117%	27,620	-34.202%
2026-09-02	30.2400	30.3050	29.4573	29.4573	-4.423%	9,689	-31.494%
2026-09-01	31.9050	32.0800	30.7900	30.8204	-4.750%	4,344	-34.524%
2026-08-31	31.4800	32.4900	31.2100	32.3574	+1.117%	5,599	-37.634%
2026-08-28	31.1300	32.4400	31.1300	32.0000	+1.303%	26,897	-36.937%
2026-08-27	29.7700	31.8550	29.7700	31.5885	+11.047%	18,801	-36.116%
2026-08-26	28.1300	28.4699	27.5500	28.4461	-0.162%	9,495	-29.058%
2026-08-25	28.0732	28.7000	27.8400	28.4922	-2.100%	17,272	-29.173%
2026-08-24	29.3000	29.3600	28.7700	29.1035	+1.618%	22,378	-30.661%
2026-08-21	28.2238	28.9600	28.0800	28.6400	+1.983%	7,995	-29.539%
2026-08-20	28.0800	28.3700	27.9850	28.0831	-0.519%	10,713	-28.141%
2026-08-19	25.9200	28.7700	25.9200	28.2295	+7.500%	7,722	-28.514%
2026-08-18	25.9100	26.9700	25.4300	26.2600	+6.939%	27,546	-23.153%
2026-08-17	25.7500	25.8500	24.0000	24.5560	-7.892%	14,687	-17.820%
2026-08-14	28.0602	28.4200	26.1800	26.6600	-4.307%	15,650	-24.306%
2026-08-13	25.9700	28.1700	25.0800	27.8600	+9.041%	25,198	-27.566%
2026-08-12	25.9000	25.9800	24.9100	25.5500	-3.947%	15,403	-21.017%
2026-08-11	28.6900	28.6900	26.5400	26.6000	-6.957%	19,301	-24.135%
2026-08-10	27.2110	28.5888	27.1600	28.5888	+6.278%	9,147	-29.413%
2026-08-07	26.5100	27.9495	26.3500	26.9000	+3.228%	32,274	-24.981%
2026-08-06	24.3400	26.0601	24.2400	26.0587	+0.572%	10,748	-22.559%
2026-08-05	25.7700	26.1566	25.2950	25.9106	+1.650%	8,851	-22.116%
2026-08-04	24.1100	25.5200	23.4700	25.4900	+5.027%	25,239	-20.831%
2026-08-03	26.3401	26.3401	24.2700	24.2700	+0.497%	31,887	-16.852%
2026-07-31	22.8700	24.1650	22.4420	24.1500	+2.028%	19,052	-16.439%
2026-07-30	24.3700	25.0300	22.6600	23.6700	-11.975%	45,109	-14.744%
2026-07-29	24.2100	27.8200	24.0300	26.8900	+11.530%	43,481	-24.953%
2026-07-28	22.9100	24.9437	22.9100	24.1100	+9.791%	37,944	-16.300%
2026-07-27	20.6400	22.7200	20.6400	21.9600	+11.021%	41,450	-8.105%
2026-07-24	18.3800	20.0800	18.3800	19.7800	+11.941%	35,956	+2.023%
2026-07-23	19.1600	19.1600	17.4500	17.6700	-5.457%	35,883	+14.205%
2026-07-22	20.4800	20.4800	18.6900	18.6900	-7.976%	37,021	+7.973%
2026-07-21	19.5200	20.9900	19.5200	20.3100	-6.319%	37,796	-0.640%
2026-07-20	21.8900	22.0000	20.4350	21.6800	-2.474%	89,522	-6.918%
2026-07-17	21.9500	22.6900	21.3800	22.2300	+1.832%	27,940	-9.221%
2026-07-16	20.3700	21.8500	19.5700	21.8300	+9.314%	39,222	-7.558%
2026-07-15	20.0000	21.1400	19.7800	19.9700	+3.579%	23,098	+1.052%
2026-07-14	19.3900	19.8600	18.8700	19.2800	-8.715%	32,358	+4.669%
2026-07-13	20.3400	21.3100	20.2700	21.1207	+6.509%	43,723	-4.453%
2026-07-10	20.2800	20.5900	19.7700	19.8300	+0.839%	19,273	+1.766%
2026-07-09	18.3000	19.6650	18.0800	19.6650	+1.405%	31,500	+2.619%
2026-07-08	19.4100	19.5500	18.7600	19.3926	-0.754%	52,120	+4.061%
2026-07-07	19.7000	21.0900	19.3100	19.5400	+3.011%	65,570	+3.276%
2026-07-06	18.5500	19.1670	18.0450	18.9688	-1.358%	23,213	+6.386%
2026-07-02	18.4600	19.5701	18.4500	19.2300	+8.155%	94,536	+4.941%
2026-07-01	17.4500	18.1700	17.3400	17.7800	+5.833%	184,468	+13.499%
2026-06-30	16.7500	16.8800	16.2000	16.8000	-1.524%	40,304	+20.120%
2026-06-29	17.1900	17.5250	16.7600	17.0600	+3.708%	88,988	+18.289%
2026-06-26	15.5100	16.5400	15.4500	16.4500	+9.521%	44,427	+22.675%
2026-06-25	15.0100	15.8800	15.0000	15.0200	-3.284%	70,605	+34.355%
2026-06-24	15.7700	16.1700	15.4700	15.5300	-0.767%	11,635	+29.943%
2026-06-23	15.9350	16.0900	15.4600	15.6500	+2.238%	52,840	+28.946%
2026-06-22	15.0000	15.8200	14.8293	15.3074	-0.666%	50,509	+31.832%
2026-06-18	15.1800	15.5400	14.6000	15.4100	-1.058%	81,990	+30.955%
2026-06-17	16.8100	17.2200	15.4310	15.5748	-10.746%	74,442	+29.569%
2026-06-16	17.0500	18.0300	16.9900	17.4500	+0.925%	178,807	+15.645%
2026-06-15	17.3700	18.1550	17.2000	17.2900	+3.595%	119,398	+16.715%
2026-06-12	16.9000	17.1899	15.6500	16.6900	-15.020%	672,985	+20.911%
2026-06-11	21.7700	22.0100	19.4200	19.6400	-12.125%	232,816	+2.750%
2026-06-10	22.2900	23.2500	22.2900	22.3500	-4.036%	32,095	-9.709%
2026-06-09	24.1500	24.7000	22.3500	23.2900	-6.060%	53,260	-13.353%
2026-06-08	25.7600	25.9600	24.6250	24.7924	-4.945%	19,030	-18.604%
2026-06-05	27.2400	28.0500	25.5498	26.0823	-5.190%	32,063	-22.629%
2026-06-04	28.0000	29.0600	27.5100	27.5100	+1.433%	42,990	-26.644%
2026-06-03	27.4400	27.8000	26.4000	27.1213	-4.401%	36,147	-25.593%
2026-06-02	29.8400	30.5000	27.9500	28.3700	-8.980%	76,534	-28.868%
2026-06-01	30.8490	31.3900	28.6700	31.1690	+11.477%	132,380	-35.256%
2026-05-29	25.5800	27.9600	25.1400	27.9600	+14.932%	42,873	-27.825%
2026-05-28	24.1900	25.0000	23.7450	24.3275	+2.432%	18,804	-17.048%
2026-05-27	24.4699	24.6700	23.7300	23.7499	-1.921%	23,589	-15.031%
2026-05-26	24.0300	24.7900	23.9500	24.2150	-3.294%	24,851	-16.663%
2026-05-22	25.8700	26.1300	24.6400	25.0399	+0.387%	12,142	-19.408%
2026-05-21	25.2100	25.3300	24.7500	24.9434	-7.441%	8,127	-19.096%
2026-05-20	26.0900	26.9487	25.8400	26.9487	-1.287%	5,783	-25.117%
2026-05-19	29.1000	29.4000	26.6900	27.3000	-0.591%	26,228	-26.080%
2026-05-18	25.8450	27.5307	25.3410	27.4623	+6.536%	11,509	-26.517%
2026-05-15	25.0500	25.8700	24.4400	25.7776	+8.571%	26,882	-21.715%
2026-05-14	23.6800	23.7426	22.9000	23.7426	+0.654%	3,222	-15.005%
2026-05-13	23.4900	23.6917	22.9200	23.5883	-3.801%	12,243	-14.449%
2026-05-12	25.4900	25.4900	24.4800	24.5204	-3.838%	7,620	-17.701%
2026-05-11	26.6000	27.2900	25.2943	25.4991	-5.798%	12,581	-20.860%
2026-05-08	26.8000	27.0685	25.9500	27.0685	-2.712%	17,434	-25.448%
2026-05-07	27.6500	28.3900	27.4400	27.8230	+4.928%	11,911	-27.470%
2026-05-06	26.6900	27.1462	25.6200	26.5162	-4.237%	14,234	-23.895%
2026-05-05	27.0000	27.7450	26.3900	27.6894	+1.349%	26,631	-27.120%
2026-05-04	26.8100	27.6400	26.2100	27.3208	+2.468%	49,611	-26.136%
2026-05-01	27.2500	27.2500	25.5200	26.6627	+3.651%	16,512	-24.313%
2026-04-30	24.1800	25.7235	24.0200	25.7235	+2.219%	24,008	-21.550%
2026-04-29	24.6900	25.1652	24.6000	25.1652	+0.903%	8,704	-19.809%
2026-04-28	25.4200	25.4950	24.9400	24.9400	+3.185%	16,807	-19.085%
2026-04-27	24.7300	25.3598	24.1701	24.1701	-5.847%	9,034	-16.508%
2026-04-24	24.9100	25.7000	24.4700	25.6712	+5.253%	17,518	-21.390%
2026-04-23	26.1800	26.1800	23.3200	24.3900	-13.234%	65,228	-17.261%
2026-04-22	27.3500	28.5150	27.3500	28.1100	+6.677%	31,961	-28.210%
2026-04-21	26.0700	27.8100	25.9700	26.3506	-0.784%	32,797	-23.417%
2026-04-20	27.2800	27.2800	25.9900	26.5588	+3.692%	19,339	-24.017%
2026-04-17	27.0000	27.4600	25.5411	25.6131	-3.655%	34,219	-21.212%
2026-04-16	27.1190	27.1990	26.1700	26.5847	+3.159%	20,943	-24.091%
2026-04-15	25.2100	25.9900	25.2100	25.7706	+7.422%	15,862	-21.693%
2026-04-14	25.0392	25.6300	23.5900	23.9900	-3.757%	15,172	-15.881%
2026-04-13	22.5800	24.9557	22.5250	24.9266	+13.340%	41,800	-19.042%
2026-04-10	22.6900	22.6900	21.7600	21.9927	-4.050%	12,922	-8.242%
2026-04-09	24.0000	24.0000	22.5000	22.9210	-7.734%	7,555	-11.958%
2026-04-08	25.8900	26.0400	24.8422	24.8422	-1.086%	3,882	-18.767%
2026-04-07	25.2000	25.2500	24.9600	25.1150	-3.454%	4,356	-19.649%
2026-04-06	25.6400	26.3650	25.6400	26.0135	+1.305%	1,285	-22.425%
2026-04-02	25.4900	26.0300	24.8800	25.6785	+1.037%	51,141	-21.412%
2026-04-01	25.3600	25.7100	24.2400	25.4150	-1.316%	2,314	-20.598%
2026-03-31	25.3900	25.7800	25.1500	25.7539	+1.387%	8,112	-21.643%
2026-03-30	25.2900	25.5600	24.9500	25.4015	+5.167%	7,192	-20.555%
2026-03-27	24.3000	24.5200	23.9800	24.1535	-4.767%	5,257	-16.451%
2026-03-26	25.2697	25.4500	25.2697	25.3625	+2.832%	2,989	-20.433%
2026-03-25	24.6641	24.6641	24.6641	24.6641	0.000%	3	-18.180%

.dark-mode .kKqfqD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kKqfqD{ color: #333333; background-color: white; border: 2px solid #333333; }ADBUDirexion Daily ADBE Bull 2X ETFstock NYSE ETF

ADBU
Direxion Daily ADBE Bull 2X ETF
stock NYSE ETF