Leverage Shares 2x Long NEM Daily ETF (NEMG)
NASDAQ: NEMG · Real-Time Price · USD
23.74
+1.50 (6.73%)
At close: Sep 22, 2026, 4:00 PM EDT
22.70
-1.04 (-4.37%)
Pre-market: Sep 23, 2026, 8:19 AM EDT
NEMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.79 | 23.74 | 22.54 | 23.74 | 23.74 | 6.73% | 6,405 |
| Sep 21, 2026 | 21.83 | 22.26 | 21.83 | 22.24 | 22.24 | -0.24% | 1,725 |
| Sep 18, 2026 | 22.22 | 22.29 | 22.06 | 22.29 | 22.29 | -1.81% | 2,527 |
| Sep 17, 2026 | 23.00 | 23.16 | 22.68 | 22.71 | 22.70 | 4.63% | 2,898 |
| Sep 16, 2026 | 22.24 | 22.24 | 21.24 | 21.70 | 21.70 | -3.85% | 1,522 |
| Sep 15, 2026 | 22.20 | 22.57 | 21.86 | 22.57 | 22.57 | 1.54% | 1,779 |
| Sep 14, 2026 | 22.00 | 22.38 | 21.71 | 22.23 | 22.23 | -5.99% | 2,508 |
| Sep 11, 2026 | 24.20 | 24.20 | 23.35 | 23.64 | 23.64 | 1.08% | 2,161 |
| Sep 10, 2026 | 23.03 | 23.63 | 23.03 | 23.39 | 23.39 | -4.34% | 3,384 |
| Sep 9, 2026 | 24.49 | 24.84 | 24.25 | 24.45 | 24.45 | 2.44% | 3,691 |
| Sep 8, 2026 | 23.86 | 24.72 | 23.86 | 23.87 | 23.87 | -1.23% | 3,165 |
| Sep 4, 2026 | 23.47 | 24.41 | 23.47 | 24.17 | 24.17 | -3.85% | 9,416 |
| Sep 3, 2026 | 24.24 | 25.17 | 23.79 | 25.14 | 25.14 | 9.01% | 6,328 |
| Sep 2, 2026 | 23.73 | 23.73 | 22.51 | 23.06 | 23.06 | 4.20% | 2,488 |
| Sep 1, 2026 | 22.91 | 22.93 | 22.13 | 22.13 | 22.13 | -5.31% | 1,332 |
| Aug 31, 2026 | 23.58 | 23.62 | 23.14 | 23.37 | 23.37 | -3.14% | 7,594 |
| Aug 28, 2026 | 25.95 | 26.00 | 23.99 | 24.13 | 24.13 | -7.07% | 12,141 |
| Aug 27, 2026 | 25.90 | 26.35 | 25.90 | 25.96 | 25.96 | 1.54% | 6,451 |
| Aug 26, 2026 | 26.00 | 26.07 | 25.55 | 25.57 | 25.57 | -5.51% | 5,782 |
| Aug 25, 2026 | 25.08 | 27.06 | 25.08 | 27.06 | 27.06 | 5.04% | 6,846 |
| Aug 24, 2026 | 25.91 | 25.91 | 24.79 | 25.76 | 25.76 | 0.14% | 10,651 |
| Aug 21, 2026 | 25.55 | 25.87 | 25.17 | 25.73 | 25.73 | 6.04% | 19,120 |
| Aug 20, 2026 | 23.76 | 24.48 | 23.62 | 24.26 | 24.26 | 4.23% | 5,194 |
| Aug 19, 2026 | 22.99 | 23.80 | 22.76 | 23.28 | 23.28 | 15.70% | 18,910 |
| Aug 18, 2026 | 21.29 | 21.29 | 20.10 | 20.12 | 20.12 | -7.24% | 4,252 |
| Aug 17, 2026 | 21.42 | 22.03 | 21.31 | 21.69 | 21.69 | 4.30% | 14,442 |
| Aug 14, 2026 | 20.91 | 21.01 | 20.58 | 20.80 | 20.79 | 5.96% | 6,619 |
| Aug 13, 2026 | 19.82 | 20.04 | 19.39 | 19.63 | 19.63 | -5.86% | 6,975 |
| Aug 12, 2026 | 21.20 | 21.69 | 20.85 | 20.85 | 20.85 | 1.08% | 8,544 |
| Aug 11, 2026 | 20.42 | 20.74 | 20.29 | 20.62 | 20.62 | -0.18% | 7,039 |
| Aug 10, 2026 | 20.00 | 20.69 | 19.46 | 20.66 | 20.66 | 7.56% | 9,942 |
| Aug 7, 2026 | 18.71 | 19.31 | 18.62 | 19.21 | 19.21 | 14.20% | 13,783 |
| Aug 6, 2026 | 16.48 | 17.02 | 16.48 | 16.82 | 16.82 | 1.87% | 14,242 |
| Aug 5, 2026 | 16.30 | 16.84 | 16.30 | 16.51 | 16.51 | 13.56% | 14,467 |
| Aug 4, 2026 | 14.32 | 14.71 | 14.32 | 14.54 | 14.54 | 4.85% | 2,570 |
| Aug 3, 2026 | 13.48 | 13.89 | 13.48 | 13.87 | 13.87 | 3.58% | 2,973 |
| Jul 31, 2026 | 13.64 | 13.64 | 13.23 | 13.39 | 13.39 | -4.30% | 1,461 |
| Jul 30, 2026 | 13.02 | 13.99 | 12.98 | 13.99 | 13.99 | 9.55% | 11,187 |
| Jul 29, 2026 | 12.25 | 13.16 | 12.25 | 12.77 | 12.77 | -0.48% | 10,155 |
| Jul 28, 2026 | 12.77 | 12.92 | 12.77 | 12.83 | 12.83 | -4.09% | 1,526 |
| Jul 27, 2026 | 13.34 | 13.48 | 13.34 | 13.38 | 13.38 | 0.86% | 2,762 |
| Jul 24, 2026 | 13.40 | 13.86 | 13.26 | 13.26 | 13.26 | -3.24% | 9,087 |
| Jul 23, 2026 | 13.47 | 13.71 | 13.44 | 13.71 | 13.71 | -2.71% | 15,445 |
| Jul 22, 2026 | 14.17 | 14.37 | 13.92 | 14.09 | 14.09 | 7.47% | 7,218 |
| Jul 21, 2026 | 12.73 | 13.11 | 12.73 | 13.11 | 13.11 | 7.06% | 7,281 |
| Jul 20, 2026 | 12.65 | 12.65 | 12.25 | 12.25 | 12.25 | -1.44% | 5,892 |
| Jul 17, 2026 | 12.70 | 12.70 | 12.42 | 12.42 | 12.42 | -2.25% | 535 |
| Jul 16, 2026 | 13.46 | 13.46 | 12.71 | 12.71 | 12.71 | -9.31% | 4,134 |
| Jul 15, 2026 | 14.05 | 14.11 | 13.57 | 14.01 | 14.01 | 1.13% | 2,165 |
| Jul 14, 2026 | 14.55 | 14.56 | 13.79 | 13.86 | 13.86 | 3.27% | 3,400 |