Leverage Shares 2X Long NIO Daily ETF (NIOG)
NASDAQ: NIOG · Real-Time Price · USD
14.45
-0.10 (-0.71%)
At close: Feb 18, 2026, 4:00 PM EST
14.40
-0.05 (-0.32%)
After-hours: Feb 18, 2026, 7:59 PM EST
NIOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 14.69 | 14.92 | 14.69 | 14.92 | - | 2.54% | 827 |
| Feb 17, 2026 | 15.11 | 15.52 | 14.40 | 14.55 | 14.55 | -0.64% | 3,033 |
| Feb 13, 2026 | 13.93 | 15.00 | 13.93 | 14.64 | 14.64 | -0.83% | 10,564 |
| Feb 12, 2026 | 14.67 | 15.48 | 14.67 | 14.77 | 14.77 | -4.05% | 23,030 |
| Feb 11, 2026 | 14.97 | 15.39 | 14.68 | 15.39 | 15.39 | 3.37% | 12,271 |
| Feb 10, 2026 | 14.50 | 15.22 | 14.45 | 14.89 | 14.89 | 3.25% | 6,588 |
| Feb 9, 2026 | 14.45 | 15.36 | 13.56 | 14.42 | 14.42 | -6.14% | 20,917 |
| Feb 6, 2026 | 15.00 | 16.04 | 15.00 | 15.36 | 15.36 | 14.44% | 20,797 |
| Feb 5, 2026 | 13.97 | 14.49 | 12.96 | 13.43 | 13.43 | 12.10% | 51,644 |
| Feb 4, 2026 | 12.06 | 12.17 | 11.73 | 11.98 | 11.98 | -4.73% | 5,241 |
| Feb 3, 2026 | 12.50 | 12.57 | 12.00 | 12.57 | 12.57 | 0.82% | 1,590 |
| Feb 2, 2026 | 12.47 | 12.57 | 11.78 | 12.47 | 12.47 | -7.70% | 23,242 |
| Jan 30, 2026 | 14.75 | 15.23 | 13.51 | 13.51 | 13.51 | -2.77% | 15,116 |
| Jan 29, 2026 | 15.00 | 15.40 | 13.31 | 13.89 | 13.89 | 7.08% | 40,236 |
| Jan 28, 2026 | 14.30 | 14.30 | 12.96 | 12.98 | 12.97 | -1.63% | 11,456 |
| Jan 27, 2026 | 13.25 | 13.25 | 13.19 | 13.19 | 13.19 | 1.57% | 3,506 |
| Jan 26, 2026 | 13.21 | 13.21 | 12.94 | 12.99 | 12.99 | -1.64% | 2,199 |
| Jan 23, 2026 | 13.59 | 13.65 | 13.12 | 13.20 | 13.20 | -5.65% | 35,815 |
| Jan 22, 2026 | 13.93 | 14.66 | 13.93 | 13.99 | 13.99 | 4.87% | 16,903 |
| Jan 21, 2026 | 12.98 | 13.47 | 12.64 | 13.34 | 13.34 | 3.23% | 9,482 |
| Jan 20, 2026 | 13.09 | 13.14 | 12.34 | 12.93 | 12.93 | -5.25% | 38,443 |
| Jan 16, 2026 | 13.38 | 13.64 | 13.00 | 13.64 | 13.64 | 2.83% | 9,490 |
| Jan 15, 2026 | 12.95 | 13.52 | 12.90 | 13.27 | 13.27 | 2.95% | 8,557 |
| Jan 14, 2026 | 13.40 | 13.40 | 12.79 | 12.89 | 12.89 | -5.76% | 18,433 |
| Jan 13, 2026 | 14.33 | 14.33 | 13.60 | 13.67 | 13.67 | -6.38% | 8,902 |
| Jan 12, 2026 | 14.17 | 15.00 | 14.04 | 14.61 | 14.60 | 9.18% | 24,134 |
| Jan 9, 2026 | 14.00 | 14.00 | 13.25 | 13.38 | 13.38 | -3.93% | 20,415 |
| 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 |