Leverage Shares 2X Long NIO Daily ETF (NIOG)

NASDAQ: NIOG · Real-Time Price · USD

12.97

+0.19 (1.47%)

At close: Jun 22, 2026, 4:00 PM EDT

13.18

+0.21 (1.63%)

After-hours: Jun 22, 2026, 7:34 PM EDT

NIOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	12.34	13.42	12.34	13.22	13.22	3.44%	7,303
Jun 18, 2026	13.40	13.40	12.75	12.78	12.78	-0.61%	15,458
Jun 17, 2026	12.47	13.55	12.47	12.86	12.86	0.62%	20,429
Jun 16, 2026	12.87	13.01	12.42	12.78	12.78	-7.16%	41,115
Jun 15, 2026	13.92	14.33	13.77	13.77	13.77	0.09%	10,100
Jun 12, 2026	14.34	14.40	13.54	13.75	13.75	-1.44%	28,050
Jun 11, 2026	13.73	14.09	13.45	13.95	13.95	2.98%	34,585
Jun 10, 2026	13.59	14.32	13.55	13.55	13.55	-5.12%	24,115
Jun 9, 2026	15.49	15.49	13.82	14.28	14.28	-5.84%	25,819
Jun 8, 2026	15.21	15.71	15.14	15.17	15.17	3.06%	16,905
Jun 5, 2026	16.24	16.24	14.56	14.72	14.72	-11.36%	32,694
Jun 4, 2026	16.60	17.65	16.60	16.60	16.60	-2.54%	16,233
Jun 3, 2026	17.71	17.71	16.87	17.04	17.03	-8.37%	24,015
Jun 2, 2026	20.00	20.00	18.46	18.59	18.59	1.08%	91,756
Jun 1, 2026	16.79	19.16	16.79	18.39	18.39	14.10%	65,415
May 29, 2026	15.21	16.42	15.21	16.12	16.12	0.63%	29,520
May 28, 2026	16.68	16.68	15.94	16.02	16.02	-6.36%	31,658
May 27, 2026	14.42	17.41	14.18	17.11	17.11	18.87%	59,886
May 26, 2026	14.82	15.01	14.19	14.39	14.39	1.48%	76,986
May 22, 2026	14.05	14.56	13.97	14.18	14.18	-14.15%	157,372
May 21, 2026	18.39	18.43	15.45	16.52	16.52	0.71%	181,780
May 20, 2026	16.72	16.85	16.24	16.40	16.40	-5.95%	32,172
May 19, 2026	17.72	17.72	17.30	17.44	17.44	-4.49%	12,636
May 18, 2026	19.84	19.84	18.00	18.26	18.26	-7.10%	21,410
May 15, 2026	19.99	20.02	19.12	19.65	19.65	-5.25%	11,904
May 14, 2026	21.45	21.45	20.49	20.74	20.74	-8.65%	29,956
May 13, 2026	19.79	22.80	19.79	22.71	22.71	15.46%	36,629
May 12, 2026	19.03	19.67	18.56	19.67	19.67	0.66%	4,261
May 11, 2026	18.85	20.07	18.85	19.54	19.54	6.41%	12,324
May 8, 2026	19.18	19.18	18.28	18.36	18.36	-0.96%	9,881
May 7, 2026	19.04	19.16	18.40	18.54	18.54	-0.39%	18,744
May 6, 2026	17.90	18.79	17.52	18.61	18.61	-0.88%	27,396
May 5, 2026	19.77	20.42	18.77	18.77	18.77	-5.22%	5,669
May 4, 2026	18.87	20.10	18.87	19.81	19.81	4.80%	14,625
May 1, 2026	20.33	21.00	18.09	18.90	18.90	-14.50%	88,212
Apr 30, 2026	20.80	22.12	20.57	22.11	22.11	0.16%	19,105
Apr 29, 2026	23.40	23.61	22.07	22.07	22.07	1.20%	24,689
Apr 28, 2026	20.01	22.73	19.93	21.81	21.81	3.31%	19,006
Apr 27, 2026	21.91	21.91	20.69	21.11	21.11	0.54%	17,182
Apr 24, 2026	21.03	21.38	20.60	21.00	21.00	-1.88%	15,507
Apr 23, 2026	22.60	22.60	21.00	21.40	21.40	-5.64%	19,464
Apr 22, 2026	22.40	23.49	22.40	22.68	22.68	0.80%	10,746
Apr 21, 2026	23.86	23.86	22.50	22.50	22.50	-7.79%	17,102
Apr 20, 2026	24.02	24.69	24.02	24.40	24.40	-4.12%	15,487
Apr 17, 2026	26.76	26.76	25.14	25.45	25.45	-1.62%	19,152
Apr 16, 2026	24.09	25.87	23.20	25.87	25.87	14.32%	42,818
Apr 15, 2026	23.38	23.38	22.51	22.63	22.63	-4.22%	27,021
Apr 14, 2026	23.88	24.04	23.18	23.63	23.63	1.79%	12,401
Apr 13, 2026	23.98	23.98	22.84	23.21	23.21	-0.39%	21,535
Apr 10, 2026	21.20	23.80	21.07	23.30	23.30	13.27%	28,189