Skip to main content
logo
Leverage Shares 2x Long NEM Daily ETF (NEMG)
NASDAQ: NEMG · Real-Time Price · USD
21.94
+2.05 (10.32%)
At close: Apr 1, 2026, 4:00 PM EDT
21.94
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT

NEMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202621.2622.5821.2222.0322.0310.79%20,480
Mar 31, 202619.3020.0219.2519.8919.889.74%13,723
Mar 30, 202619.1319.1317.8318.1218.122.10%8,315
Mar 27, 202616.8518.2216.8517.7517.755.14%10,167
Mar 26, 202617.6917.6916.7616.8816.88-4.40%6,632
Mar 25, 202618.1118.1617.6617.6617.665.09%20,486
Mar 24, 202615.7916.8715.6516.8016.802.15%20,202
Mar 23, 202616.5917.2716.3016.4516.454.68%50,211
Mar 20, 202616.7016.7015.4115.7115.71-6.79%19,653
Mar 19, 202615.3416.9915.3416.8616.86-13.77%46,902
Mar 18, 202619.7320.2719.4119.5519.55-8.45%33,236
Mar 17, 202621.8821.8821.1921.3521.351.29%8,029
Mar 16, 202621.2321.7520.6821.0821.081.13%10,362
Mar 13, 202622.2022.2020.5720.8520.85-8.43%4,824
Mar 12, 202623.2423.7822.6522.7722.76-3.42%3,914
Mar 11, 202623.0023.5722.5023.5723.57-4.22%7,337
Mar 10, 202624.2124.8424.2124.6124.613.03%26,220
Mar 9, 202621.6323.8920.7723.8923.891.01%23,473
Mar 6, 202622.6224.0622.6223.6523.650.28%5,288
Mar 5, 202623.4023.9322.8823.5823.58-5.29%27,449
Mar 4, 202625.8725.8724.9024.9024.901.11%8,594
Mar 3, 202625.4025.4023.6024.6324.62-15.67%29,731
Mar 2, 202630.6630.6627.3129.2029.20-1.82%12,552
Feb 27, 202629.7030.0929.4329.7429.744.12%19,320
Feb 26, 202626.6828.6126.6828.5728.574.18%5,880
Feb 25, 202627.3528.2226.8427.4227.421.42%6,912
Feb 24, 202624.9927.2624.9627.0427.04-0.30%36,335
Feb 23, 202627.2927.8026.4527.1227.122.48%10,306
Feb 20, 202626.3027.1525.0026.4626.46-4.73%20,433
Feb 19, 202626.4928.1026.4327.7727.770.78%17,629
Feb 18, 202627.5528.3527.3627.5627.564.40%12,208
Feb 17, 202626.2326.9624.4026.4026.40-5.64%7,250
Feb 13, 202626.2028.1826.2027.9727.9712.75%6,563
Feb 12, 202627.3028.0024.8124.8124.81-10.23%12,631
Feb 11, 202628.0028.0026.5627.6427.645.15%6,604
Feb 10, 202625.8726.3025.7526.2826.280.77%3,498
Feb 9, 202625.1626.1125.1626.0826.089.74%11,213
Feb 6, 202623.0023.7723.0023.7723.7712.41%5,582
Feb 5, 202623.3223.7321.1421.1421.14-14.56%12,604
Feb 4, 202626.4626.4623.5724.7524.75-0.84%9,008
Feb 3, 202625.2825.4524.1324.9624.968.19%22,744
Feb 2, 202624.1824.1822.3623.0723.071.24%10,728
Jan 30, 202625.6826.5522.6222.7822.78-23.37%30,266
Jan 29, 202633.4733.4728.3029.7329.73-7.63%38,729
Jan 28, 202631.0932.5330.8332.1932.197.66%15,543
Jan 27, 202629.0230.0427.9029.9029.901.50%17,908
Jan 26, 202631.6131.6129.4629.4629.462.61%15,068
Jan 23, 202627.8028.9127.8028.7128.714.31%8,870
Jan 22, 202625.8827.9825.8827.5227.524.38%17,562
Jan 21, 202627.3427.3426.1326.3726.370.17%5,711