Leverage Shares 2X Long NBIS Daily ETF (NBIG)
NASDAQ: NBIG · Real-Time Price · USD
9.19
+2.26 (32.61%)
At close: Mar 11, 2026, 4:00 PM EDT
8.92
-0.27 (-2.94%)
Pre-market: Mar 12, 2026, 6:00 AM EDT
NBIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.27 | 9.48 | 8.13 | 9.19 | 9.19 | 32.55% | 2,896,030 |
| Mar 10, 2026 | 6.80 | 7.21 | 6.76 | 6.93 | 6.93 | 2.86% | 835,273 |
| Mar 9, 2026 | 5.70 | 6.77 | 5.64 | 6.74 | 6.74 | 12.71% | 753,406 |
| Mar 6, 2026 | 6.37 | 6.78 | 5.91 | 5.98 | 5.98 | -13.33% | 962,696 |
| Mar 5, 2026 | 7.06 | 7.43 | 6.32 | 6.90 | 6.90 | -4.17% | 516,198 |
| Mar 4, 2026 | 6.25 | 7.30 | 6.25 | 7.20 | 7.20 | 24.87% | 1,267,530 |
| Mar 3, 2026 | 5.66 | 6.19 | 5.32 | 5.77 | 5.77 | -9.34% | 916,853 |
| 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 |
| 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% | 868,398 |
| Jan 15, 2026 | 9.85 | 10.35 | 9.15 | 9.64 | 9.64 | 3.59% | 721,131 |
| Jan 14, 2026 | 10.01 | 10.12 | 8.82 | 9.31 | 9.31 | -6.61% | 550,908 |
| Jan 13, 2026 | 10.32 | 10.44 | 9.66 | 9.97 | 9.96 | -3.25% | 671,049 |
| Jan 12, 2026 | 8.76 | 10.53 | 8.43 | 10.30 | 10.30 | 19.21% | 1,359,766 |
| Jan 9, 2026 | 8.73 | 9.88 | 8.58 | 8.64 | 8.64 | 0.82% | 913,154 |
| 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 |