Leverage Shares 2X Long NIO Daily ETF (NIOG)
NASDAQ: NIOG · Real-Time Price · USD
13.92
-0.32 (-2.22%)
Jan 8, 2026, 4:00 PM EST - Market closed
NIOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 14.24 | 14.24 | 13.60 | 13.92 | 13.92 | -2.25% | 8,000 |
| Jan 7, 2026 | 14.14 | 14.45 | 14.05 | 14.25 | 14.24 | 0.74% | 8,580 |
| Jan 6, 2026 | 15.37 | 15.60 | 14.03 | 14.14 | 14.14 | -4.27% | 18,598 |
| Jan 5, 2026 | 15.35 | 15.35 | 14.68 | 14.77 | 14.77 | -11.32% | 26,433 |
| Jan 2, 2026 | 17.24 | 17.25 | 16.35 | 16.66 | 16.66 | 2.75% | 19,092 |
| Dec 31, 2025 | 18.61 | 18.61 | 15.45 | 16.21 | 16.21 | -15.63% | 19,442 |
| Dec 30, 2025 | 19.12 | 21.04 | 19.12 | 19.21 | 19.21 | 6.94% | 16,103 |
| Dec 29, 2025 | 17.54 | 17.97 | 17.40 | 17.97 | 17.97 | 8.87% | 7,014 |
| Dec 26, 2025 | 16.31 | 16.69 | 16.31 | 16.50 | 16.50 | 8.07% | 1,088 |
| Dec 24, 2025 | 15.06 | 15.27 | 15.06 | 15.27 | 15.27 | 1.39% | 1,532 |
| Dec 23, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -5.31% | 215 |
| Dec 22, 2025 | 16.00 | 16.01 | 15.85 | 15.91 | 15.91 | 1.02% | 2,076 |
| Dec 19, 2025 | 15.99 | 16.00 | 15.75 | 15.75 | 15.75 | 2.31% | 4,512 |