Leverage Shares 2X Long NIO Daily ETF (NIOG)
NASDAQ: NIOG · Real-Time Price · USD
3.804
-0.360 (-8.66%)
At close: Nov 13, 2026, 4:00 PM EST
3.750
-0.054 (-1.41%)
After-hours: Nov 13, 2026, 7:48 PM EST
NIOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.02 | 4.08 | 3.80 | 3.80 | 3.80 | -8.65% | 69,848 |
| Nov 12, 2026 | 4.46 | 4.46 | 4.13 | 4.16 | 4.16 | -12.15% | 85,752 |
| Nov 11, 2026 | 4.79 | 4.83 | 4.71 | 4.74 | 4.74 | -3.06% | 13,839 |
| Nov 10, 2026 | 5.05 | 5.10 | 4.75 | 4.89 | 4.89 | -6.50% | 17,208 |
| Nov 9, 2026 | 5.09 | 5.26 | 4.98 | 5.23 | 5.23 | 0.33% | 8,047 |
| Nov 6, 2026 | 4.89 | 5.30 | 4.89 | 5.21 | 5.21 | 12.11% | 38,768 |
| Nov 5, 2026 | 5.23 | 5.23 | 4.41 | 4.65 | 4.65 | -6.44% | 146,031 |
| Nov 4, 2026 | 4.95 | 5.28 | 4.90 | 4.97 | 4.97 | 7.23% | 89,135 |
| Nov 3, 2026 | 4.77 | 4.79 | 4.63 | 4.64 | 4.64 | -0.68% | 9,932 |
| Nov 2, 2026 | 4.82 | 4.89 | 4.65 | 4.67 | 4.67 | -0.50% | 21,012 |
| Oct 30, 2026 | 4.79 | 4.81 | 4.57 | 4.69 | 4.69 | -6.56% | 55,900 |
| Oct 29, 2026 | 5.08 | 5.10 | 4.98 | 5.02 | 5.02 | 0.07% | 14,412 |
| Oct 28, 2026 | 4.95 | 5.04 | 4.88 | 5.02 | 5.02 | 1.42% | 34,482 |
| Oct 27, 2026 | 4.86 | 4.95 | 4.78 | 4.95 | 4.95 | 1.13% | 21,210 |
| Oct 26, 2026 | 4.98 | 5.06 | 4.81 | 4.89 | 4.89 | -1.72% | 66,672 |
| Oct 23, 2026 | 5.26 | 5.26 | 4.97 | 4.98 | 4.98 | -0.42% | 55,676 |
| Oct 22, 2026 | 4.88 | 5.20 | 4.88 | 5.00 | 5.00 | -2.98% | 82,861 |
| Oct 21, 2026 | 5.31 | 5.31 | 5.05 | 5.15 | 5.15 | -5.10% | 111,115 |
| Oct 20, 2026 | 5.31 | 5.55 | 5.28 | 5.43 | 5.43 | 2.29% | 103,479 |
| Oct 19, 2026 | 5.39 | 5.44 | 5.23 | 5.31 | 5.31 | -1.22% | 60,507 |
| Oct 16, 2026 | 5.58 | 5.64 | 5.23 | 5.37 | 5.37 | -4.93% | 45,209 |
| Oct 15, 2026 | 5.40 | 5.76 | 5.40 | 5.65 | 5.65 | 6.16% | 98,360 |
| Oct 14, 2026 | 5.78 | 5.78 | 5.29 | 5.32 | 5.32 | -9.02% | 84,234 |
| Oct 13, 2026 | 5.40 | 5.87 | 5.40 | 5.85 | 5.85 | 5.15% | 38,366 |
| Oct 12, 2026 | 5.59 | 5.61 | 5.44 | 5.56 | 5.56 | -6.83% | 81,624 |
| Oct 9, 2026 | 5.60 | 6.10 | 5.60 | 5.97 | 5.97 | 10.36% | 150,346 |
| Oct 8, 2026 | 5.68 | 5.68 | 5.27 | 5.41 | 5.41 | -7.22% | 103,623 |
| Oct 7, 2026 | 5.49 | 5.85 | 5.49 | 5.83 | 5.83 | 2.80% | 32,728 |
| Oct 6, 2026 | 5.45 | 5.72 | 5.40 | 5.67 | 5.67 | 4.10% | 28,210 |
| Oct 5, 2026 | 5.47 | 5.60 | 5.43 | 5.45 | 5.45 | 2.12% | 71,826 |
| Oct 2, 2026 | 5.46 | 5.48 | 5.33 | 5.34 | 5.34 | -1.84% | 25,022 |
| Oct 1, 2026 | 5.59 | 5.59 | 5.37 | 5.44 | 5.44 | -2.11% | 37,953 |
| Sep 30, 2026 | 5.43 | 5.62 | 5.43 | 5.55 | 5.55 | 2.08% | 26,715 |
| Sep 29, 2026 | 5.55 | 5.58 | 5.40 | 5.44 | 5.44 | -9.93% | 104,768 |
| Sep 28, 2026 | 6.25 | 6.26 | 6.01 | 6.04 | 6.04 | 0.97% | 86,342 |
| Sep 25, 2026 | 6.07 | 6.10 | 5.98 | 5.98 | 5.98 | -3.36% | 50,408 |
| Sep 24, 2026 | 6.19 | 6.28 | 6.01 | 6.19 | 6.19 | -2.31% | 76,808 |
| Sep 23, 2026 | 6.38 | 6.49 | 6.32 | 6.34 | 6.33 | -2.88% | 51,129 |
| Sep 22, 2026 | 6.50 | 6.71 | 6.43 | 6.52 | 6.52 | 2.84% | 52,526 |
| Sep 21, 2026 | 6.25 | 6.37 | 6.16 | 6.34 | 6.34 | -0.01% | 91,905 |
| Sep 18, 2026 | 6.46 | 6.46 | 6.22 | 6.34 | 6.34 | 2.74% | 41,555 |
| Sep 17, 2026 | 6.11 | 6.24 | 6.08 | 6.17 | 6.17 | 1.04% | 24,218 |
| Sep 16, 2026 | 6.12 | 6.27 | 6.02 | 6.11 | 6.11 | 0.24% | 53,338 |
| Sep 15, 2026 | 6.43 | 6.43 | 5.98 | 6.10 | 6.10 | -4.96% | 73,995 |
| Sep 14, 2026 | 6.64 | 6.70 | 6.36 | 6.41 | 6.41 | -0.72% | 60,676 |
| Sep 11, 2026 | 6.45 | 6.62 | 6.37 | 6.46 | 6.46 | 5.88% | 91,735 |
| Sep 10, 2026 | 6.29 | 6.29 | 6.10 | 6.10 | 6.10 | -5.67% | 111,890 |
| Sep 9, 2026 | 6.71 | 6.75 | 6.45 | 6.47 | 6.47 | -5.23% | 117,396 |
| Sep 8, 2026 | 6.64 | 7.04 | 6.61 | 6.83 | 6.83 | -0.61% | 92,580 |
| Sep 4, 2026 | 6.77 | 6.88 | 6.61 | 6.87 | 6.87 | -2.71% | 84,265 |