Skip to main content
logo
Leverage Shares 2x Long NEM Daily ETF (NEMG)
NASDAQ: NEMG · Real-Time Price · USD
19.07
-0.80 (-4.02%)
At close: Apr 29, 2026, 4:00 PM EDT
19.07
0.00 (0.00%)
After-hours: Apr 29, 2026, 7:24 PM EDT

NEMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.4519.4818.8719.0719.07-4.00%8,177
Apr 28, 202620.8020.9619.8019.8719.87-11.06%22,513
Apr 27, 202623.0923.1422.2022.3422.34-7.60%23,141
Apr 24, 202621.9024.2521.9024.1724.1717.26%48,852
Apr 23, 202620.4020.8719.5620.6220.62-1.55%15,735
Apr 22, 202620.4221.2320.4220.9420.944.65%6,144
Apr 21, 202622.0222.0220.0120.0120.01-9.72%11,592
Apr 20, 202621.9422.1621.6322.1622.16-2.93%5,915
Apr 17, 202621.9323.3421.9322.8322.835.65%9,579
Apr 16, 202621.2022.0321.2021.6121.61-0.04%19,286
Apr 15, 202622.3822.7221.6221.6221.62-9.49%8,925
Apr 14, 202624.2524.2523.7423.8923.893.64%3,102
Apr 13, 202624.1024.1022.8423.0523.05-6.31%8,281
Apr 10, 202624.5825.0024.5824.6024.602.43%11,313
Apr 9, 202623.9024.3123.6824.0224.011.53%7,500
Apr 8, 202624.6724.6723.2023.6523.656.37%11,141
Apr 7, 202621.6522.2421.5622.2422.242.98%4,354
Apr 6, 202622.1722.1721.2421.5921.59-2.40%10,899
Apr 2, 202619.6822.1219.6822.1222.120.85%6,988
Apr 1, 202621.2622.5821.2221.9421.9410.32%20,594
Mar 31, 202619.3020.0219.2519.8919.889.74%14,858
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