ADBG Historical Prices
NASDAQ: ADBGThemes ETF TrustTrading--Leveraged EquityETFUSD
3.78+0.025 (+0.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADBG price history
The price history for Leverage Shares 2X Long ADBE Daily (ADBG) on this page begins on March 17, 2025, when the stock closed at $14.79; it most recently closed at $3.78 on October 5, 2026. The highest price in this record is $16.99, reached on May 12, 2025; the latest close is 77.8% below that peak. In the last 12 months alone, ADBG has lost 64.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ADBG returns
1 week
+3.28%
1 month
-11.80%
3 months
+6.94%
6 months
-3.70%
Year to date
-63.06%
1 year
-64.25%
ADBG price return, excluding dividends.
ADBG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.78 | -59.19% |
| 2025* | 9.25 | -37.45% |
ADBG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.74 | 3.86 | 3.73 | 3.78 | +0.67% | |
| 3.49 | 3.75 | 3.47 | 3.75 | +7.14% | |
| 3.62 | 3.62 | 3.32 | 3.50 | -4.63% | |
| 3.72 | 3.73 | 3.63 | 3.67 | -0.54% | |
| 3.68 | 3.75 | 3.59 | 3.69 | +0.96% | |
| 3.82 | 3.84 | 3.63 | 3.66 | -3.05% | |
| 3.90 | 3.98 | 3.67 | 3.77 | +0.80% | |
| 3.54 | 3.76 | 3.49 | 3.74 | +6.25% | |
| 3.44 | 3.53 | 3.39 | 3.52 | +1.73% | |
| 3.43 | 3.48 | 3.28 | 3.46 | -3.76% | |
| 3.69 | 3.78 | 3.58 | 3.60 | -3.36% | |
| 3.84 | 3.87 | 3.65 | 3.72 | -1.20% | |
| 3.75 | 3.81 | 3.68 | 3.77 | +1.76% | |
| 4.22 | 4.23 | 3.68 | 3.70 | -8.98% | |
| 4.04 | 4.13 | 3.90 | 4.07 | +0.62% | |
| 4.16 | 4.17 | 4.00 | 4.04 | -3.35% | |
| 4.08 | 4.18 | 3.95 | 4.18 | +1.83% | |
| 4.25 | 4.25 | 4.07 | 4.11 | -5.85% | |
| 4.49 | 4.59 | 4.34 | 4.36 | -5.83% | |
| 4.50 | 4.65 | 4.34 | 4.63 | +10.77% | |
| 3.84 | 4.29 | 3.84 | 4.18 | +2.58% | |
| 4.22 | 4.29 | 4.03 | 4.08 | -4.79% | |
| 4.41 | 4.44 | 4.27 | 4.28 | -2.28% | |
| 4.54 | 4.56 | 4.27 | 4.38 | -6.61% | |
| 5.02 | 5.04 | 4.60 | 4.69 | -13.79% | |
| 5.43 | 5.70 | 5.37 | 5.44 | +4.41% | |
| 5.38 | 5.51 | 5.20 | 5.21 | -4.40% | |
| 5.56 | 5.78 | 5.43 | 5.45 | -4.72% | |
| 5.52 | 5.77 | 5.50 | 5.72 | +0.88% | |
| 5.57 | 5.77 | 5.50 | 5.67 | +1.61% | |
| 5.20 | 5.66 | 5.20 | 5.58 | +11.24% | |
| 4.75 | 5.10 | 4.73 | 5.02 | -0.48% | |
| 4.95 | 5.11 | 4.89 | 5.04 | -1.56% | |
| 5.09 | 5.23 | 5.01 | 5.12 | +0.59% | |
| 4.99 | 5.15 | 4.90 | 5.09 | +2.21% | |
| 5.00 | 5.06 | 4.89 | 4.98 | -0.40% | |
| 4.64 | 5.11 | 4.62 | 5.00 | +7.30% | |
| 4.56 | 4.81 | 4.50 | 4.66 | +7.13% | |
| 4.56 | 4.63 | 4.25 | 4.35 | -7.60% | |
| 5.05 | 5.05 | 4.63 | 4.71 | -4.98% | |
| 4.64 | 5.00 | 4.44 | 4.96 | +9.14% | |
| 4.52 | 4.71 | 4.42 | 4.54 | -3.81% | |
| 4.99 | 5.03 | 4.69 | 4.72 | -6.72% | |
| 4.72 | 5.08 | 4.69 | 5.06 | +5.42% | |
| 4.70 | 4.97 | 4.66 | 4.80 | +3.67% | |
| 4.31 | 4.64 | 4.29 | 4.63 | +0.76% | |
| 4.62 | 4.65 | 4.47 | 4.60 | +1.43% | |
| 4.23 | 4.57 | 4.14 | 4.53 | +4.86% | |
| 4.56 | 4.69 | 4.31 | 4.32 | +0.93% | |
| 4.08 | 4.30 | 3.99 | 4.28 | +1.66% | |
| 4.33 | 4.47 | 4.02 | 4.21 | -11.92% | |
| 4.31 | 4.87 | 4.27 | 4.78 | +11.42% | |
| 4.08 | 4.45 | 4.05 | 4.29 | +10.00% | |
| 3.67 | 4.05 | 3.67 | 3.90 | +10.80% | |
| 3.28 | 3.57 | 3.27 | 3.52 | +12.10% | |
| 3.46 | 3.46 | 3.10 | 3.14 | -5.99% | |
| 3.67 | 3.68 | 3.32 | 3.34 | -7.73% | |
| 3.46 | 3.75 | 3.45 | 3.62 | -6.22% | |
| 3.87 | 3.93 | 3.62 | 3.86 | -2.03% | |
| 3.89 | 4.04 | 3.78 | 3.94 | +1.55% | |
| 3.67 | 3.89 | 3.47 | 3.88 | +9.60% | |
| 3.51 | 3.77 | 3.51 | 3.54 | +3.21% | |
| 3.45 | 3.55 | 3.36 | 3.43 | -8.53% | |
| 3.63 | 3.80 | 3.58 | 3.75 | +6.23% | |
| 3.61 | 3.68 | 3.51 | 3.53 | +0.86% | |
| 3.21 | 3.51 | 3.21 | 3.50 | +1.16% | |
| 3.45 | 3.51 | 3.34 | 3.46 | -0.57% | |
| 3.45 | 3.76 | 3.44 | 3.48 | +3.57% | |
| 3.30 | 3.42 | 3.21 | 3.36 | -2.04% | |
| 3.30 | 3.50 | 3.25 | 3.43 | +8.20% | |
| 3.13 | 3.24 | 3.06 | 3.17 | +6.02% | |
| 2.97 | 3.01 | 2.88 | 2.99 | -1.32% | |
| 3.06 | 3.13 | 2.97 | 3.03 | +3.77% | |
| 2.73 | 2.95 | 2.73 | 2.92 | +9.36% | |
| 2.67 | 2.84 | 2.63 | 2.67 | -3.61% | |
| 2.74 | 2.93 | 2.73 | 2.77 | -0.72% | |
| 2.82 | 2.88 | 2.74 | 2.79 | +2.95% | |
| 2.68 | 2.85 | 2.62 | 2.71 | -0.73% | |
| 2.71 | 2.78 | 2.60 | 2.73 | -1.27% | |
| 3.01 | 3.07 | 2.75 | 2.77 | -10.52% | |
| 3.04 | 3.20 | 2.99 | 3.09 | +0.32% | |
| 3.09 | 3.24 | 3.06 | 3.08 | +2.67% | |
| 2.96 | 3.06 | 2.78 | 3.00 | -13.29% | |
| 3.86 | 3.93 | 3.45 | 3.46 | -13.07% | |
| 3.95 | 4.15 | 3.92 | 3.98 | -3.63% | |
| 4.30 | 4.40 | 3.97 | 4.13 | -6.14% | |
| 4.54 | 4.60 | 4.37 | 4.40 | -4.97% | |
| 4.94 | 5.03 | 4.54 | 4.63 | -5.32% | |
| 5.07 | 5.18 | 4.89 | 4.89 | +1.66% | |
| 4.93 | 4.95 | 4.67 | 4.81 | -4.56% | |
| 5.29 | 5.44 | 4.97 | 5.04 | -9.03% | |
| 5.38 | 5.59 | 5.09 | 5.54 | +11.69% | |
| 4.47 | 5.01 | 4.44 | 4.96 | +14.55% | |
| 4.25 | 4.45 | 4.17 | 4.33 | +2.85% | |
| 4.19 | 4.43 | 4.19 | 4.21 | -2.09% | |
| 4.36 | 4.41 | 4.24 | 4.30 | -3.59% | |
| 4.48 | 4.64 | 4.38 | 4.46 | +0.45% | |
| 4.53 | 4.58 | 4.37 | 4.44 | -7.31% | |
| 4.65 | 4.80 | 4.52 | 4.79 | -1.44% | |
| 5.18 | 5.24 | 4.74 | 4.86 | -0.41% | |
| 4.55 | 4.90 | 4.50 | 4.88 | +6.32% | |
| 4.35 | 4.62 | 4.33 | 4.59 | +8.77% | |
| 4.20 | 4.25 | 4.03 | 4.22 | +0.96% | |
| 4.27 | 4.27 | 4.07 | 4.18 | -4.13% | |
| 4.58 | 4.60 | 4.35 | 4.36 | -4.39% | |
| 4.74 | 4.91 | 4.51 | 4.56 | -5.39% | |
| 4.84 | 4.84 | 4.55 | 4.82 | -2.63% | |
| 4.86 | 5.07 | 4.84 | 4.95 | +4.87% | |
| 4.85 | 4.88 | 4.65 | 4.72 | -4.26% | |
| 4.86 | 4.97 | 4.66 | 4.93 | +1.02% | |
| 4.73 | 4.94 | 4.62 | 4.88 | +2.95% | |
| 4.74 | 4.85 | 4.50 | 4.74 | +3.72% | |
| 4.38 | 4.60 | 4.22 | 4.57 | +2.01% | |
| 4.38 | 4.49 | 4.31 | 4.48 | +0.22% | |
| 4.43 | 4.55 | 4.41 | 4.47 | +3.00% | |
| 4.41 | 4.58 | 4.34 | 4.34 | -5.03% | |
| 4.37 | 4.57 | 4.32 | 4.57 | +5.06% | |
| 4.57 | 4.63 | 4.13 | 4.35 | -13.00% | |
| 4.98 | 5.10 | 4.86 | 5.00 | +7.07% | |
| 4.73 | 4.96 | 4.60 | 4.67 | -1.06% | |
| 4.77 | 4.84 | 4.61 | 4.72 | +3.06% | |
| 4.94 | 4.94 | 4.54 | 4.58 | -2.97% | |
| 4.93 | 4.95 | 4.64 | 4.72 | +3.06% | |
| 4.45 | 4.64 | 4.39 | 4.58 | +7.26% | |
| 4.51 | 4.57 | 4.18 | 4.27 | -3.39% | |
| 3.95 | 4.44 | 3.95 | 4.42 | +12.76% | |
| 4.09 | 4.12 | 3.88 | 3.92 | -4.16% | |
| 4.30 | 4.32 | 4.00 | 4.09 | -7.88% | |
| 4.60 | 4.73 | 4.40 | 4.44 | -0.67% | |
| 4.64 | 4.64 | 4.42 | 4.47 | -3.46% | |
| 4.58 | 4.71 | 4.47 | 4.63 | +1.09% | |
| 4.55 | 4.65 | 4.40 | 4.58 | +1.33% | |
| 4.58 | 4.61 | 4.29 | 4.52 | -1.53% | |
| 4.52 | 4.63 | 4.46 | 4.59 | +1.55% | |
| 4.38 | 4.59 | 4.36 | 4.52 | +5.61% | |
| 4.44 | 4.45 | 4.23 | 4.28 | -5.31% | |
| 4.28 | 4.63 | 4.28 | 4.52 | +2.73% | |
| 4.54 | 4.62 | 4.27 | 4.40 | -1.35% | |
| 4.71 | 4.73 | 4.40 | 4.46 | -7.08% | |
| 4.86 | 4.93 | 4.73 | 4.80 | -0.21% | |
| 4.62 | 4.85 | 4.55 | 4.81 | +1.48% | |
| 4.75 | 4.91 | 4.67 | 4.74 | 0.00% | |
| 4.97 | 5.07 | 4.71 | 4.74 | -6.32% | |
| 5.00 | 5.26 | 4.99 | 5.06 | +1.81% | |
| 4.81 | 5.15 | 4.69 | 4.97 | +1.84% | |
| 4.85 | 5.19 | 4.81 | 4.88 | -15.57% | |
| 5.91 | 6.04 | 5.75 | 5.78 | -2.69% | |
| 6.11 | 6.22 | 5.75 | 5.94 | -1.00% | |
| 6.31 | 6.31 | 5.69 | 6.00 | -5.21% | |
| 6.29 | 6.44 | 6.12 | 6.33 | -0.94% | |
| 6.22 | 6.39 | 6.05 | 6.39 | +1.43% | |
| 6.03 | 6.46 | 6.02 | 6.30 | +6.24% | |
| 5.87 | 6.08 | 5.82 | 5.93 | +1.37% | |
| 5.40 | 5.92 | 5.39 | 5.85 | +7.73% | |
| 5.31 | 5.56 | 5.27 | 5.43 | -1.09% | |
| 5.15 | 5.50 | 5.11 | 5.49 | +2.62% | |
| 5.45 | 5.54 | 5.26 | 5.35 | +0.75% | |
| 5.17 | 5.31 | 5.02 | 5.31 | +2.12% | |
| 4.84 | 5.31 | 4.78 | 5.20 | +7.00% | |
| 5.20 | 5.20 | 4.79 | 4.86 | -9.50% | |
| 5.19 | 5.50 | 5.18 | 5.37 | -0.56% | |
| 5.59 | 5.62 | 5.32 | 5.40 | -2.88% | |
| 5.49 | 5.57 | 5.31 | 5.56 | +1.28% | |
| 5.67 | 5.82 | 5.26 | 5.49 | -2.14% | |
| 5.52 | 5.66 | 5.34 | 5.61 | +0.90% | |
| 5.36 | 5.56 | 5.09 | 5.56 | +4.32% | |
| 5.58 | 5.62 | 5.28 | 5.33 | -5.83% | |
| 5.75 | 5.92 | 5.63 | 5.66 | -1.57% | |
| 5.83 | 5.85 | 5.58 | 5.75 | -1.03% | |
| 5.94 | 6.10 | 5.69 | 5.81 | -1.02% | |
| 6.29 | 6.43 | 5.83 | 5.87 | -7.41% | |
| 5.81 | 6.47 | 5.66 | 6.34 | +5.49% | |
| 6.52 | 6.58 | 5.96 | 6.01 | -14.39% | |
| 7.17 | 7.31 | 6.92 | 7.02 | -0.14% | |
| 6.94 | 7.12 | 6.90 | 7.03 | +1.15% | |
| 6.93 | 7.04 | 6.62 | 6.95 | -5.44% | |
| 7.33 | 7.55 | 7.26 | 7.35 | +1.52% | |
| 7.59 | 7.59 | 7.02 | 7.24 | -4.86% | |
| 7.51 | 7.69 | 7.50 | 7.61 | +2.28% | |
| 7.43 | 7.57 | 7.35 | 7.44 | +0.81% | |
| 7.21 | 7.48 | 7.18 | 7.38 | +3.65% | |
| 6.92 | 7.12 | 6.83 | 7.12 | +2.59% | |
| 7.14 | 7.14 | 6.83 | 6.94 | -3.88% | |
| 7.67 | 7.67 | 7.19 | 7.22 | -5.25% | |
| 7.65 | 7.71 | 7.49 | 7.62 | -0.26% | |
| 7.87 | 7.91 | 7.56 | 7.64 | -3.66% | |
| 8.64 | 8.64 | 7.82 | 7.93 | -10.80% | |
| 8.90 | 9.06 | 8.67 | 8.89 | -3.68% | |
| 9.35 | 9.35 | 8.91 | 9.23 | -3.15% | |
| 9.40 | 9.80 | 9.30 | 9.53 | +0.32% | |
| 9.41 | 9.74 | 9.30 | 9.50 | +1.50% | |
| 9.08 | 9.40 | 9.02 | 9.36 | +2.52% | |
| 9.03 | 9.29 | 8.92 | 9.13 | -1.30% | |
| 10.27 | 10.27 | 9.15 | 9.25 | -9.49% | |
| 10.25 | 10.35 | 10.20 | 10.22 | -1.54% | |
| 10.47 | 10.52 | 10.24 | 10.38 | -0.38% | |
| 10.41 | 10.61 | 10.30 | 10.42 | -0.29% | |
| 10.40 | 10.59 | 10.37 | 10.45 | +0.18% | |
| 10.38 | 10.51 | 10.34 | 10.43 | +0.59% | |
| 10.71 | 10.81 | 10.28 | 10.37 | -2.99% | |
| 10.59 | 10.82 | 10.56 | 10.69 | +1.14% | |
| 10.55 | 10.68 | 10.34 | 10.57 | -0.28% | |
| 10.64 | 10.75 | 10.35 | 10.60 | +0.66% | |
| 10.14 | 10.71 | 10.14 | 10.53 | +3.74% | |
| 10.21 | 10.61 | 10.01 | 10.15 | -1.84% | |
| 10.39 | 10.51 | 9.92 | 10.34 | -3.09% | |
| 10.40 | 11.03 | 10.29 | 10.67 | +3.49% | |
| 9.78 | 10.70 | 9.38 | 10.31 | +3.72% | |
| 9.85 | 10.18 | 9.77 | 9.94 | -0.46% | |
| 9.83 | 10.18 | 9.66 | 9.99 | +3.05% | |
| 10.20 | 10.22 | 9.65 | 9.69 | -4.25% | |
| 9.23 | 10.23 | 9.21 | 10.12 | +10.60% | |
| 9.19 | 9.25 | 8.89 | 9.15 | +1.33% | |
| 8.76 | 9.05 | 8.73 | 9.03 | +2.27% | |
| 8.80 | 8.99 | 8.58 | 8.83 | +0.11% | |
| 8.50 | 9.00 | 8.50 | 8.82 | +1.50% | |
| 8.57 | 8.80 | 8.57 | 8.69 | +1.64% | |
| 8.62 | 8.76 | 8.49 | 8.55 | -1.27% | |
| 8.55 | 8.78 | 8.46 | 8.66 | +0.46% | |
| 8.96 | 9.01 | 8.62 | 8.62 | -3.38% | |
| 8.32 | 9.10 | 8.29 | 8.92 | +7.43% | |
| 8.67 | 8.89 | 8.30 | 8.31 | -3.61% | |
| 8.90 | 8.94 | 8.47 | 8.62 | -4.14% | |
| 8.94 | 9.09 | 8.79 | 8.99 | -0.47% | |
| 9.30 | 9.42 | 8.98 | 9.03 | -3.63% | |
| 9.45 | 9.51 | 9.24 | 9.37 | -1.47% | |
| 9.64 | 9.86 | 9.47 | 9.51 | -2.16% | |
| 9.56 | 9.79 | 9.51 | 9.72 | +2.46% | |
| 9.26 | 9.55 | 9.26 | 9.49 | +2.34% | |
| 9.24 | 9.32 | 9.05 | 9.27 | +1.31% | |
| 9.12 | 9.38 | 8.94 | 9.15 | -0.44% | |
| 9.54 | 9.54 | 9.03 | 9.19 | -4.87% | |
| 9.50 | 9.73 | 9.42 | 9.66 | +0.10% | |
| 9.60 | 9.95 | 9.52 | 9.65 | -1.22% | |
| 9.95 | 10.07 | 9.51 | 9.77 | -1.86% | |
| 9.88 | 10.00 | 9.75 | 9.95 | +0.44% | |
| 9.87 | 10.20 | 9.57 | 9.91 | +0.81% | |
| 10.91 | 10.97 | 9.79 | 9.83 | -12.21% | |
| 11.22 | 11.42 | 11.07 | 11.20 | +1.15% | |
| 10.95 | 11.09 | 10.74 | 11.07 | +2.31% | |
| 11.01 | 11.07 | 10.80 | 10.82 | -0.18% | |
| 10.83 | 10.87 | 10.53 | 10.84 | -0.18% | |
| 10.99 | 11.23 | 10.77 | 10.86 | -1.99% | |
| 10.27 | 11.11 | 10.25 | 11.08 | +8.21% | |
| 9.73 | 10.28 | 9.73 | 10.24 | +5.88% | |
| 9.36 | 9.76 | 9.36 | 9.67 | +2.44% | |
| 9.66 | 9.86 | 9.34 | 9.44 | -0.94% | |
| 9.84 | 9.84 | 9.43 | 9.53 | -3.15% | |
| 9.80 | 10.00 | 9.64 | 9.84 | -1.99% | |
| 10.07 | 10.09 | 9.82 | 10.04 | +1.11% | |
| 10.58 | 10.61 | 9.90 | 9.93 | -5.97% | |
| 10.74 | 10.76 | 10.37 | 10.56 | — |