Leverage Shares 2X Long NIO Daily ETF (NIOG)
NASDAQ: NIOG · Real-Time Price · USD
5.65
+0.33 (6.19%)
At close: Oct 15, 2026, 4:00 PM EDT
5.62
-0.03 (-0.52%)
After-hours: Oct 15, 2026, 4:33 PM EDT
NIOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.40 | 5.76 | 5.40 | 5.65 | 5.65 | 6.16% | 98,260 |
| 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 |
| Sep 3, 2026 | 6.87 | 7.24 | 6.60 | 7.06 | 7.06 | -0.93% | 154,592 |
| Sep 2, 2026 | 7.48 | 7.49 | 7.11 | 7.13 | 7.13 | -9.12% | 236,612 |
| Sep 1, 2026 | 8.00 | 8.39 | 7.59 | 7.84 | 7.84 | -9.36% | 205,346 |
| Aug 31, 2026 | 9.00 | 9.36 | 8.60 | 8.65 | 8.65 | -5.31% | 276,916 |
| Aug 28, 2026 | 9.22 | 9.22 | 8.94 | 9.14 | 9.13 | 0.11% | 29,638 |
| Aug 27, 2026 | 9.15 | 9.16 | 8.99 | 9.13 | 9.13 | -1.33% | 59,975 |
| Aug 26, 2026 | 9.68 | 9.68 | 9.25 | 9.25 | 9.25 | -2.81% | 90,021 |
| Aug 25, 2026 | 9.54 | 9.64 | 9.44 | 9.52 | 9.52 | 3.19% | 26,965 |
| Aug 24, 2026 | 9.81 | 9.81 | 9.14 | 9.22 | 9.22 | -11.00% | 70,614 |
| Aug 21, 2026 | 10.27 | 10.40 | 10.00 | 10.36 | 10.36 | 3.89% | 11,650 |
| Aug 20, 2026 | 10.25 | 10.36 | 9.95 | 9.97 | 9.97 | -1.51% | 13,327 |
| Aug 19, 2026 | 9.86 | 10.26 | 9.86 | 10.13 | 10.13 | 1.92% | 56,226 |
| Aug 18, 2026 | 9.92 | 9.94 | 9.76 | 9.94 | 9.94 | -3.27% | 12,549 |
| Aug 17, 2026 | 10.09 | 10.29 | 10.03 | 10.27 | 10.27 | 3.60% | 11,379 |
| Aug 14, 2026 | 9.95 | 9.95 | 9.75 | 9.92 | 9.92 | 0.92% | 9,283 |
| Aug 13, 2026 | 9.68 | 9.83 | 9.65 | 9.83 | 9.83 | -2.02% | 13,750 |
| Aug 12, 2026 | 10.30 | 10.30 | 10.03 | 10.03 | 10.03 | -3.26% | 12,321 |
| Aug 11, 2026 | 10.40 | 10.40 | 9.95 | 10.37 | 10.37 | -7.84% | 24,573 |
| Aug 10, 2026 | 11.16 | 11.35 | 11.00 | 11.25 | 11.25 | 2.90% | 3,657 |
| Aug 7, 2026 | 10.78 | 10.95 | 10.58 | 10.93 | 10.93 | 5.86% | 5,799 |
| Aug 6, 2026 | 10.49 | 10.49 | 10.14 | 10.33 | 10.33 | -2.52% | 12,079 |