Leverage Shares 2X Long NBIS Daily ETF (NBIG)
NASDAQ: NBIG · Real-Time Price · USD
6.48
+0.11 (1.73%)
At close: Feb 12, 2026, 4:00 PM EST
6.52
+0.04 (0.62%)
Pre-market: Feb 13, 2026, 8:35 AM EST
NBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.81 | 6.66 | 5.10 | 6.48 | 6.48 | 1.73% | 3,932,476 |
| Feb 11, 2026 | 6.97 | 7.26 | 6.17 | 6.37 | 6.37 | -7.01% | 1,933,524 |
| Feb 10, 2026 | 7.08 | 7.40 | 6.82 | 6.85 | 6.85 | -2.28% | 1,117,186 |
| Feb 9, 2026 | 5.80 | 7.11 | 5.73 | 7.01 | 7.01 | 15.49% | 780,704 |
| Feb 6, 2026 | 5.23 | 6.14 | 4.99 | 6.07 | 6.07 | 33.70% | 1,181,198 |
| Feb 5, 2026 | 5.30 | 5.53 | 4.51 | 4.54 | 4.54 | -21.59% | 723,226 |
| Feb 4, 2026 | 6.56 | 6.56 | 5.16 | 5.79 | 5.79 | -16.69% | 604,012 |
| Feb 3, 2026 | 6.91 | 7.12 | 6.15 | 6.95 | 6.95 | 4.67% | 527,562 |
| Feb 2, 2026 | 6.28 | 6.80 | 6.11 | 6.64 | 6.64 | 6.41% | 401,736 |
| Jan 30, 2026 | 7.35 | 7.36 | 6.06 | 6.24 | 6.24 | -20.41% | 1,004,445 |
| Jan 29, 2026 | 8.46 | 8.56 | 7.18 | 7.84 | 7.84 | -10.71% | 738,484 |
| Jan 28, 2026 | 8.73 | 9.02 | 8.13 | 8.78 | 8.78 | 4.90% | 637,246 |
| Jan 27, 2026 | 7.78 | 8.62 | 7.70 | 8.37 | 8.37 | 13.88% | 795,552 |
| Jan 26, 2026 | 8.52 | 8.88 | 7.32 | 7.35 | 7.35 | -6.37% | 890,831 |
| Jan 23, 2026 | 8.16 | 8.57 | 7.69 | 7.85 | 7.85 | -4.96% | 764,552 |
| Jan 22, 2026 | 9.12 | 9.47 | 8.21 | 8.26 | 8.26 | -4.51% | 548,949 |
| Jan 21, 2026 | 8.97 | 9.21 | 7.60 | 8.65 | 8.65 | -0.80% | 1,167,717 |
| Jan 20, 2026 | 9.28 | 9.68 | 8.52 | 8.72 | 8.72 | -17.03% | 1,038,159 |
| Jan 16, 2026 | 10.02 | 10.83 | 9.06 | 10.51 | 10.51 | 9.02% | 868,175 |
| Jan 15, 2026 | 9.85 | 10.35 | 9.15 | 9.64 | 9.64 | 3.59% | 714,581 |
| Jan 14, 2026 | 10.01 | 10.12 | 8.82 | 9.31 | 9.31 | -6.61% | 538,464 |
| Jan 13, 2026 | 10.32 | 10.44 | 9.66 | 9.97 | 9.96 | -3.25% | 666,862 |
| Jan 12, 2026 | 8.76 | 10.53 | 8.43 | 10.30 | 10.30 | 19.21% | 1,357,515 |
| Jan 9, 2026 | 8.73 | 9.88 | 8.58 | 8.64 | 8.64 | 0.82% | 911,749 |
| Jan 8, 2026 | 8.43 | 9.45 | 8.37 | 8.57 | 8.57 | 2.39% | 461,355 |
| Jan 7, 2026 | 8.87 | 9.45 | 8.26 | 8.37 | 8.37 | -8.12% | 477,211 |
| Jan 6, 2026 | 8.33 | 9.16 | 7.54 | 9.11 | 9.11 | 16.20% | 1,064,589 |
| Jan 5, 2026 | 8.22 | 8.24 | 7.55 | 7.84 | 7.84 | 6.18% | 373,718 |
| Jan 2, 2026 | 6.93 | 7.50 | 6.78 | 7.38 | 7.38 | 14.66% | 365,317 |
| Dec 31, 2025 | 6.69 | 6.84 | 6.31 | 6.44 | 6.44 | -3.45% | 760,185 |
| Dec 30, 2025 | 6.81 | 6.93 | 6.60 | 6.67 | 6.67 | -2.04% | 135,911 |
| Dec 29, 2025 | 6.57 | 7.21 | 6.54 | 6.81 | 6.81 | -3.27% | 264,871 |
| Dec 26, 2025 | 7.71 | 7.71 | 6.91 | 7.04 | 7.04 | -8.20% | 368,121 |
| Dec 24, 2025 | 7.49 | 7.71 | 7.28 | 7.67 | 7.67 | 2.36% | 90,793 |
| Dec 23, 2025 | 7.57 | 7.96 | 7.22 | 7.49 | 7.49 | -6.83% | 306,236 |
| Dec 22, 2025 | 8.02 | 8.47 | 7.70 | 8.04 | 8.04 | 8.06% | 1,116,926 |
| Dec 19, 2025 | 6.14 | 7.57 | 6.08 | 7.44 | 7.44 | 29.21% | 977,337 |
| Dec 18, 2025 | 5.89 | 6.06 | 5.62 | 5.76 | 5.76 | 6.83% | 363,825 |
| Dec 17, 2025 | 6.71 | 6.71 | 5.36 | 5.39 | 5.39 | -13.77% | 721,229 |
| Dec 16, 2025 | 6.10 | 6.31 | 5.64 | 6.25 | 6.25 | -0.40% | 374,179 |
| Dec 15, 2025 | 7.48 | 7.48 | 6.12 | 6.28 | 6.28 | -14.73% | 440,744 |
| Dec 12, 2025 | 8.37 | 8.80 | 7.12 | 7.36 | 7.36 | -14.32% | 322,739 |
| Dec 11, 2025 | 7.69 | 8.75 | 7.25 | 8.59 | 8.59 | 1.18% | 272,461 |
| Dec 10, 2025 | 8.85 | 9.11 | 8.25 | 8.49 | 8.49 | -5.58% | 281,959 |
| Dec 9, 2025 | 9.28 | 9.85 | 8.93 | 8.99 | 8.99 | -7.58% | 292,144 |
| Dec 8, 2025 | 9.18 | 9.79 | 8.83 | 9.73 | 9.73 | 4.18% | 207,910 |
| Dec 5, 2025 | 9.92 | 9.94 | 8.96 | 9.34 | 9.34 | -9.16% | 307,432 |
| Dec 4, 2025 | 9.68 | 10.42 | 9.28 | 10.28 | 10.28 | 7.78% | 166,628 |
| Dec 3, 2025 | 8.87 | 9.55 | 8.10 | 9.54 | 9.54 | 5.27% | 317,408 |
| Dec 2, 2025 | 9.83 | 10.33 | 9.02 | 9.06 | 9.06 | -7.72% | 327,742 |