Direxion Daily Adbe Bull 2X ETF ADBU
20.84 USD +0.73 (+3.63%)
Regular-session close
20.84 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
20.37 Day range 20.94
15.02 52-week range 32.36
- YTD
- -15.50%
- 1 year
- -15.50%
ADBU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.49 | 20.94 | 20.37 | 20.84 | +0.73 | +3.63% | 1,800 |
| Nov 12, 2026 | 19.59 | 20.11 | 19.40 | 20.11 | +0.14 | +0.70% | 7,800 |
| Nov 11, 2026 | 19.93 | 20.35 | 19.65 | 19.97 | +0.19 | +0.96% | 4,900 |
| Nov 10, 2026 | 19.70 | 19.78 | 19.41 | 19.78 | -0.19 | -0.95% | 3,000 |
| Nov 9, 2026 | 20.07 | 20.27 | 19.83 | 19.97 | -0.30 | -1.48% | 9,500 |
| Nov 6, 2026 | 19.97 | 20.89 | 19.85 | 20.27 | -1.22 | -5.68% | 3,200 |
| Nov 5, 2026 | 21.50 | 22.26 | 21.11 | 21.49 | -0.39 | -1.78% | 7,800 |
| Nov 4, 2026 | 22.55 | 23.24 | 21.88 | 21.88 | +0.30 | +1.39% | 10,700 |
| Nov 3, 2026 | 21.34 | 21.63 | 20.57 | 21.58 | -0.91 | -4.05% | 6,700 |
| Nov 2, 2026 | 22.63 | 23.10 | 22.48 | 22.49 | +0.27 | +1.22% | 12,600 |
| Oct 30, 2026 | 22.92 | 23.43 | 22.22 | 22.22 | +0.34 | +1.55% | 12,700 |
| Oct 29, 2026 | 21.20 | 21.88 | 21.20 | 21.88 | -0.28 | -1.26% | 6,500 |
| Oct 28, 2026 | 21.99 | 22.18 | 21.72 | 22.16 | +0.24 | +1.09% | 4,400 |
| Oct 27, 2026 | 23.06 | 23.06 | 21.84 | 21.92 | -1.88 | -7.90% | 24,400 |
| Oct 26, 2026 | 24.58 | 24.62 | 23.01 | 23.80 | -1.05 | -4.23% | 5,200 |
| Oct 23, 2026 | 26.11 | 26.11 | 24.81 | 24.85 | -1.24 | -4.75% | 3,600 |
| Oct 22, 2026 | 23.76 | 26.38 | 23.76 | 26.09 | +2.75 | +11.78% | 18,400 |
| Oct 21, 2026 | 23.51 | 23.51 | 23.34 | 23.34 | -0.13 | -0.55% | 2,900 |
| Oct 20, 2026 | 22.97 | 23.50 | 22.97 | 23.47 | +1.56 | +7.12% | 7,100 |
| Oct 19, 2026 | 21.44 | 21.95 | 21.44 | 21.91 | +0.32 | +1.48% | 3,500 |
| Oct 16, 2026 | 22.74 | 22.74 | 21.43 | 21.59 | -1.24 | -5.43% | 3,600 |
| Oct 15, 2026 | 22.49 | 23.22 | 22.46 | 22.83 | +1.93 | +9.23% | 22,900 |
| Oct 14, 2026 | 20.61 | 20.90 | 20.26 | 20.90 | +0.69 | +3.41% | 4,900 |
| Oct 13, 2026 | 20.76 | 20.76 | 20.21 | 20.21 | -0.29 | -1.41% | 2,600 |
| Oct 12, 2026 | 20.15 | 20.54 | 20.15 | 20.50 | -0.69 | -3.26% | 23,400 |
| Oct 9, 2026 | 21.50 | 21.66 | 21.15 | 21.19 | +0.18 | +0.86% | 8,700 |
| Oct 8, 2026 | 19.82 | 21.01 | 19.58 | 21.01 | +1.39 | +7.08% | 12,200 |
| Oct 7, 2026 | 20.12 | 20.12 | 18.70 | 19.62 | -0.93 | -4.53% | 17,000 |
| Oct 6, 2026 | 20.50 | 20.81 | 20.36 | 20.55 | -0.07 | -0.34% | 17,900 |
| Oct 5, 2026 | 20.79 | 20.79 | 20.33 | 20.62 | +0.14 | +0.68% | 6,500 |
| Oct 2, 2026 | 21.58 | 21.58 | 20.37 | 20.48 | -0.70 | -3.31% | 7,400 |
| Oct 1, 2026 | 22.06 | 22.06 | 20.67 | 21.18 | +0.20 | +0.95% | 11,400 |
| Sep 30, 2026 | 19.83 | 21.03 | 19.83 | 20.98 | +1.20 | +6.07% | 12,800 |
| Sep 29, 2026 | 19.33 | 19.78 | 19.33 | 19.78 | +0.36 | +1.85% | 4,900 |
| Sep 28, 2026 | 19.27 | 19.46 | 18.42 | 19.42 | -0.76 | -3.77% | 17,200 |
| Sep 25, 2026 | 20.79 | 20.88 | 20.12 | 20.18 | -0.63 | -3.03% | 17,300 |
| Sep 24, 2026 | 21.40 | 21.76 | 20.50 | 20.81 | -0.30 | -1.42% | 18,200 |
| Sep 23, 2026 | 21.15 | 21.27 | 20.73 | 21.11 | +0.38 | +1.83% | 14,200 |
| Sep 22, 2026 | 23.80 | 23.80 | 20.67 | 20.73 | -2.21 | -9.63% | 48,900 |
| Sep 21, 2026 | 22.97 | 23.23 | 22.08 | 22.94 | +0.12 | +0.53% | 44,900 |
| Sep 18, 2026 | 23.37 | 23.37 | 22.78 | 22.82 | -0.79 | -3.35% | 21,100 |
| Sep 17, 2026 | 22.70 | 23.61 | 22.59 | 23.61 | +0.40 | +1.72% | 15,900 |
| Sep 16, 2026 | 23.71 | 23.85 | 23.11 | 23.21 | -1.43 | -5.80% | 16,200 |
| Sep 15, 2026 | 25.73 | 25.84 | 24.55 | 24.64 | -1.53 | -5.85% | 11,600 |
| Sep 14, 2026 | 25.23 | 26.25 | 24.65 | 26.17 | +2.49 | +10.52% | 44,400 |
| Sep 11, 2026 | 21.83 | 24.15 | 21.79 | 23.68 | +0.68 | +2.96% | 93,600 |
| Sep 10, 2026 | 23.53 | 24.07 | 22.85 | 23.00 | -1.23 | -5.08% | 74,900 |
| Sep 9, 2026 | 24.68 | 24.71 | 24.20 | 24.23 | -0.47 | -1.90% | 13,400 |
| Sep 8, 2026 | 25.00 | 25.00 | 24.35 | 24.70 | -1.83 | -6.90% | 29,600 |
| Sep 4, 2026 | 28.60 | 28.60 | 26.14 | 26.53 | -4.14 | -13.50% | 26,600 |
| Sep 3, 2026 | 32.03 | 32.03 | 30.41 | 30.67 | +1.21 | +4.11% | 27,500 |
| Sep 2, 2026 | 30.24 | 30.31 | 29.46 | 29.46 | -1.36 | -4.41% | 9,700 |
| Sep 1, 2026 | 31.91 | 32.08 | 30.79 | 30.82 | -1.54 | -4.76% | 4,300 |
| Aug 31, 2026 | 31.48 | 32.49 | 31.21 | 32.36 | +0.36 | +1.12% | 5,600 |
| Aug 28, 2026 | 31.13 | 32.44 | 31.13 | 32.00 | +0.41 | +1.30% | 26,700 |
| Aug 27, 2026 | 29.77 | 31.86 | 29.77 | 31.59 | +3.14 | +11.04% | 18,700 |
| Aug 26, 2026 | 28.13 | 28.47 | 27.55 | 28.45 | -0.04 | -0.14% | 9,000 |
| Aug 25, 2026 | 28.07 | 28.70 | 27.84 | 28.49 | -0.61 | -2.10% | 17,300 |
| Aug 24, 2026 | 29.30 | 29.36 | 28.77 | 29.10 | +0.46 | +1.61% | 22,400 |
| Aug 21, 2026 | 28.22 | 28.96 | 28.08 | 28.64 | +0.56 | +1.99% | 7,700 |
| Aug 20, 2026 | 28.08 | 28.37 | 27.99 | 28.08 | -0.15 | -0.53% | 10,700 |
| Aug 19, 2026 | 25.92 | 28.77 | 25.92 | 28.23 | +1.97 | +7.50% | 7,500 |
| Aug 18, 2026 | 25.91 | 26.97 | 25.43 | 26.26 | +1.70 | +6.92% | 27,500 |
| Aug 17, 2026 | 25.75 | 25.85 | 24.00 | 24.56 | -2.10 | -7.88% | 14,700 |
| Aug 14, 2026 | 28.06 | 28.42 | 26.18 | 26.66 | -1.20 | -4.31% | 15,400 |
65 days, newest first. Daily bars as drawn on the ADBU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.