Leverage Shares 2x Long NEM Daily ETF (NEMG)
NASDAQ: NEMG · Real-Time Price · USD
13.61
-0.36 (-2.57%)
At close: Jun 30, 2026, 4:00 PM EDT
13.30
-0.31 (-2.28%)
Pre-market: Jul 1, 2026, 8:05 AM EDT
NEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 13.67 | 13.76 | 13.38 | 13.61 | 13.61 | -2.54% | 1,970 |
| Jun 29, 2026 | 14.00 | 14.11 | 13.73 | 13.97 | 13.97 | -3.21% | 3,744 |
| Jun 26, 2026 | 14.53 | 14.92 | 14.43 | 14.43 | 14.43 | 1.46% | 6,426 |
| Jun 25, 2026 | 14.09 | 14.46 | 14.09 | 14.22 | 14.22 | 3.21% | 7,962 |
| Jun 24, 2026 | 14.27 | 14.40 | 13.51 | 13.78 | 13.78 | -8.05% | 2,879 |
| Jun 23, 2026 | 15.07 | 15.36 | 14.99 | 14.99 | 14.99 | -7.98% | 1,151 |
| Jun 22, 2026 | 16.22 | 16.29 | 16.03 | 16.29 | 16.29 | -4.18% | 4,126 |
| Jun 18, 2026 | 18.16 | 18.21 | 16.70 | 17.00 | 17.00 | -3.23% | 4,103 |
| Jun 17, 2026 | 18.62 | 19.75 | 17.56 | 17.56 | 17.56 | -5.10% | 9,058 |
| Jun 16, 2026 | 18.28 | 18.67 | 18.28 | 18.51 | 18.51 | 4.98% | 3,642 |
| Jun 15, 2026 | 17.99 | 18.10 | 17.53 | 17.63 | 17.63 | 11.28% | 14,162 |
| Jun 12, 2026 | 14.99 | 16.03 | 14.99 | 15.84 | 15.84 | 5.08% | 6,195 |
| Jun 11, 2026 | 13.80 | 15.20 | 13.74 | 15.08 | 15.08 | 10.36% | 40,964 |
| Jun 10, 2026 | 14.91 | 14.91 | 13.66 | 13.66 | 13.66 | -11.75% | 10,322 |
| Jun 9, 2026 | 15.69 | 15.69 | 14.59 | 15.48 | 15.48 | -1.15% | 4,984 |
| Jun 8, 2026 | 15.99 | 15.99 | 15.66 | 15.66 | 15.66 | -1.52% | 5,156 |
| Jun 5, 2026 | 17.88 | 17.88 | 15.90 | 15.90 | 15.90 | -15.99% | 40,006 |
| Jun 4, 2026 | 19.13 | 19.60 | 18.90 | 18.93 | 18.93 | 1.47% | 6,221 |
| Jun 3, 2026 | 18.54 | 19.00 | 18.53 | 18.65 | 18.65 | -3.61% | 19,510 |
| Jun 2, 2026 | 19.25 | 19.35 | 18.42 | 19.35 | 19.35 | 2.29% | 24,853 |
| Jun 1, 2026 | 18.40 | 18.99 | 17.98 | 18.92 | 18.92 | -2.55% | 88,397 |
| May 29, 2026 | 18.96 | 20.18 | 18.91 | 19.41 | 19.41 | 2.43% | 10,146 |
| May 28, 2026 | 17.64 | 19.10 | 17.55 | 18.95 | 18.95 | 2.02% | 12,507 |
| May 27, 2026 | 19.27 | 19.27 | 18.58 | 18.58 | 18.58 | -7.31% | 24,039 |
| May 26, 2026 | 19.52 | 20.04 | 19.52 | 20.04 | 20.04 | 6.96% | 20,422 |
| May 22, 2026 | 19.00 | 19.17 | 18.45 | 18.74 | 18.74 | -1.38% | 47,534 |
| May 21, 2026 | 18.16 | 19.12 | 18.16 | 19.00 | 19.00 | 1.99% | 11,684 |
| May 20, 2026 | 17.86 | 18.80 | 17.78 | 18.63 | 18.63 | 4.57% | 12,484 |
| May 19, 2026 | 18.60 | 18.83 | 17.50 | 17.82 | 17.81 | -8.94% | 78,586 |
| May 18, 2026 | 19.74 | 19.74 | 19.45 | 19.56 | 19.56 | 1.59% | 34,036 |
| May 15, 2026 | 19.63 | 19.70 | 19.20 | 19.26 | 19.26 | -12.77% | 10,554 |
| May 14, 2026 | 22.51 | 22.55 | 21.72 | 22.08 | 22.08 | -4.44% | 6,456 |
| May 13, 2026 | 23.46 | 23.55 | 22.95 | 23.10 | 23.10 | -1.60% | 13,651 |
| May 12, 2026 | 23.01 | 23.48 | 22.15 | 23.48 | 23.48 | -1.11% | 10,040 |
| May 11, 2026 | 23.50 | 23.98 | 23.35 | 23.74 | 23.74 | 7.01% | 5,859 |
| May 8, 2026 | 21.93 | 22.26 | 21.80 | 22.19 | 22.19 | 5.17% | 26,467 |
| May 7, 2026 | 23.18 | 23.70 | 21.10 | 21.10 | 21.10 | -2.53% | 5,850 |
| May 6, 2026 | 21.59 | 21.75 | 21.20 | 21.64 | 21.64 | 10.88% | 26,254 |
| May 5, 2026 | 20.16 | 20.16 | 19.52 | 19.52 | 19.52 | 1.30% | 4,011 |
| May 4, 2026 | 19.46 | 19.84 | 19.14 | 19.27 | 19.27 | -0.80% | 5,071 |
| May 1, 2026 | 20.12 | 20.42 | 19.43 | 19.43 | 19.42 | -4.40% | 4,300 |
| Apr 30, 2026 | 19.82 | 20.38 | 19.65 | 20.32 | 20.32 | 6.54% | 2,926 |
| Apr 29, 2026 | 19.45 | 19.48 | 18.87 | 19.07 | 19.07 | -4.00% | 8,190 |
| Apr 28, 2026 | 20.80 | 20.96 | 19.80 | 19.87 | 19.87 | -11.06% | 22,513 |
| Apr 27, 2026 | 23.09 | 23.14 | 22.20 | 22.34 | 22.34 | -7.60% | 23,141 |
| Apr 24, 2026 | 21.90 | 24.25 | 21.90 | 24.17 | 24.17 | 17.26% | 48,852 |
| Apr 23, 2026 | 20.40 | 20.87 | 19.56 | 20.62 | 20.62 | -1.55% | 15,735 |
| Apr 22, 2026 | 20.42 | 21.23 | 20.42 | 20.94 | 20.94 | 4.65% | 6,144 |
| Apr 21, 2026 | 22.02 | 22.02 | 20.01 | 20.01 | 20.01 | -9.72% | 11,592 |
| Apr 20, 2026 | 21.94 | 22.16 | 21.63 | 22.16 | 22.16 | -2.93% | 5,915 |