Leverage Shares 2X Long NBIS Daily ETF (NBIG)
NASDAQ: NBIG · Real-Time Price · USD
7.02
-0.29 (-3.97%)
At close: Apr 1, 2026, 4:00 PM EDT
7.07
+0.05 (0.71%)
After-hours: Apr 1, 2026, 6:52 PM EDT
NBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.58 | 7.87 | 7.13 | 7.42 | - | 1.50% | 1,338,873 |
| Mar 31, 2026 | 6.53 | 7.32 | 6.31 | 7.31 | 7.31 | 25.17% | 2,126,944 |
| Mar 30, 2026 | 7.26 | 7.26 | 5.50 | 5.84 | 5.84 | -17.16% | 1,589,507 |
| Mar 27, 2026 | 7.81 | 7.85 | 6.98 | 7.05 | 7.05 | -9.85% | 781,042 |
| Mar 26, 2026 | 8.95 | 8.95 | 7.75 | 7.82 | 7.82 | -15.64% | 1,205,504 |
| Mar 25, 2026 | 9.64 | 9.90 | 9.02 | 9.27 | 9.27 | 0.11% | 802,310 |
| Mar 24, 2026 | 9.50 | 9.70 | 8.81 | 9.26 | 9.26 | 1.20% | 981,718 |
| Mar 23, 2026 | 9.62 | 10.32 | 9.06 | 9.15 | 9.15 | -6.06% | 1,444,101 |
| Mar 20, 2026 | 10.23 | 10.73 | 8.90 | 9.74 | 9.74 | -6.62% | 1,670,729 |
| Mar 19, 2026 | 9.37 | 10.44 | 9.25 | 10.43 | 10.43 | 5.04% | 1,828,675 |
| Mar 18, 2026 | 9.29 | 10.60 | 9.19 | 9.93 | 9.93 | 4.20% | 2,205,156 |
| Mar 17, 2026 | 10.28 | 10.47 | 8.96 | 9.53 | 9.53 | -21.04% | 4,102,711 |
| Mar 16, 2026 | 11.20 | 12.47 | 11.20 | 12.07 | 12.07 | 30.01% | 3,182,667 |
| Mar 13, 2026 | 8.97 | 9.84 | 8.93 | 9.28 | 9.28 | 9.22% | 1,547,372 |
| Mar 12, 2026 | 8.67 | 9.00 | 8.29 | 8.50 | 8.50 | -7.51% | 727,699 |
| Mar 11, 2026 | 8.27 | 9.48 | 8.13 | 9.19 | 9.19 | 32.55% | 2,928,233 |
| Mar 10, 2026 | 6.80 | 7.21 | 6.76 | 6.93 | 6.93 | 2.86% | 838,363 |
| Mar 9, 2026 | 5.70 | 6.77 | 5.64 | 6.74 | 6.74 | 12.71% | 777,681 |
| Mar 6, 2026 | 6.37 | 6.78 | 5.91 | 5.98 | 5.98 | -13.33% | 976,128 |
| Mar 5, 2026 | 7.06 | 7.43 | 6.32 | 6.90 | 6.90 | -4.17% | 520,298 |
| Mar 4, 2026 | 6.25 | 7.30 | 6.25 | 7.20 | 7.20 | 24.87% | 1,276,887 |
| Mar 3, 2026 | 5.66 | 6.19 | 5.32 | 5.77 | 5.77 | -9.34% | 918,536 |
| Mar 2, 2026 | 5.87 | 6.40 | 5.74 | 6.36 | 6.36 | -0.63% | 772,237 |
| Feb 27, 2026 | 7.66 | 7.73 | 5.94 | 6.40 | 6.40 | -26.10% | 1,621,915 |
| Feb 26, 2026 | 8.81 | 9.22 | 8.17 | 8.66 | 8.66 | -1.99% | 588,768 |
| Feb 25, 2026 | 8.68 | 9.07 | 8.35 | 8.84 | 8.84 | 6.71% | 714,599 |
| Feb 24, 2026 | 7.70 | 8.46 | 7.55 | 8.28 | 8.28 | 3.63% | 689,556 |
| Feb 23, 2026 | 7.26 | 8.05 | 7.20 | 7.99 | 7.99 | 5.27% | 668,609 |
| Feb 20, 2026 | 9.00 | 9.34 | 7.44 | 7.59 | 7.59 | -17.86% | 959,948 |
| Feb 19, 2026 | 8.11 | 9.31 | 8.06 | 9.24 | 9.24 | 11.33% | 734,500 |
| Feb 18, 2026 | 7.97 | 8.71 | 7.57 | 8.30 | 8.30 | 8.50% | 786,951 |
| Feb 17, 2026 | 7.40 | 7.90 | 7.03 | 7.65 | 7.65 | -1.03% | 614,565 |
| Feb 13, 2026 | 6.44 | 8.05 | 6.40 | 7.73 | 7.73 | 19.29% | 1,117,865 |
| Feb 12, 2026 | 5.81 | 6.66 | 5.10 | 6.48 | 6.48 | 1.73% | 3,966,504 |
| Feb 11, 2026 | 6.97 | 7.26 | 6.17 | 6.37 | 6.37 | -7.01% | 2,139,980 |
| Feb 10, 2026 | 7.08 | 7.40 | 6.82 | 6.85 | 6.85 | -2.28% | 1,122,613 |
| Feb 9, 2026 | 5.80 | 7.11 | 5.73 | 7.01 | 7.01 | 15.49% | 782,248 |
| Feb 6, 2026 | 5.23 | 6.14 | 4.99 | 6.07 | 6.07 | 33.70% | 1,189,688 |
| Feb 5, 2026 | 5.30 | 5.53 | 4.51 | 4.54 | 4.54 | -21.59% | 737,900 |
| Feb 4, 2026 | 6.56 | 6.56 | 5.16 | 5.79 | 5.79 | -16.69% | 616,315 |
| Feb 3, 2026 | 6.91 | 7.12 | 6.15 | 6.95 | 6.95 | 4.67% | 527,638 |
| Feb 2, 2026 | 6.28 | 6.80 | 6.11 | 6.64 | 6.64 | 6.41% | 407,620 |
| Jan 30, 2026 | 7.35 | 7.36 | 6.06 | 6.24 | 6.24 | -20.41% | 1,041,421 |
| Jan 29, 2026 | 8.46 | 8.56 | 7.18 | 7.84 | 7.84 | -10.71% | 748,346 |
| Jan 28, 2026 | 8.73 | 9.02 | 8.13 | 8.78 | 8.78 | 4.90% | 640,817 |
| Jan 27, 2026 | 7.78 | 8.62 | 7.70 | 8.37 | 8.37 | 13.88% | 805,727 |
| Jan 26, 2026 | 8.52 | 8.88 | 7.32 | 7.35 | 7.35 | -6.37% | 944,455 |
| Jan 23, 2026 | 8.16 | 8.57 | 7.69 | 7.85 | 7.85 | -4.96% | 768,304 |
| Jan 22, 2026 | 9.12 | 9.47 | 8.21 | 8.26 | 8.26 | -4.51% | 550,420 |
| Jan 21, 2026 | 8.97 | 9.21 | 7.60 | 8.65 | 8.65 | -0.80% | 1,177,418 |