Leverage Shares 2X Long NIO Daily ETF (NIOG)
NASDAQ: NIOG · Real-Time Price · USD
9.13
0.00 (0.05%)
At close: Aug 28, 2026, 4:00 PM EDT
9.20
+0.07 (0.71%)
After-hours: Aug 28, 2026, 6:23 PM EDT
NIOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 11.21 | 11.21 | 10.59 | 10.59 | 10.59 | -5.00% | 6,361 |
| Aug 4, 2026 | 11.31 | 11.33 | 11.13 | 11.15 | 11.15 | -1.85% | 3,305 |
| Aug 3, 2026 | 11.55 | 11.70 | 11.21 | 11.36 | 11.36 | -3.27% | 3,714 |
| Jul 31, 2026 | 11.81 | 11.81 | 11.34 | 11.74 | 11.74 | 2.78% | 5,523 |
| Jul 30, 2026 | 10.88 | 11.43 | 10.80 | 11.43 | 11.43 | 3.20% | 16,702 |
| Jul 29, 2026 | 11.43 | 11.90 | 11.03 | 11.07 | 11.07 | 2.25% | 14,870 |
| Jul 28, 2026 | 10.75 | 10.86 | 10.66 | 10.83 | 10.83 | 3.50% | 7,485 |
| Jul 27, 2026 | 10.35 | 10.50 | 10.20 | 10.46 | 10.46 | 5.85% | 5,935 |
| Jul 24, 2026 | 10.60 | 10.60 | 9.88 | 9.88 | 9.88 | -7.04% | 9,658 |
| Jul 23, 2026 | 10.74 | 10.84 | 10.45 | 10.63 | 10.63 | -1.49% | 8,877 |
| Jul 22, 2026 | 11.07 | 11.11 | 10.74 | 10.79 | 10.79 | -4.58% | 18,540 |
| Jul 21, 2026 | 11.54 | 11.78 | 11.31 | 11.31 | 11.31 | -1.65% | 10,843 |
| Jul 20, 2026 | 12.07 | 12.14 | 11.50 | 11.50 | 11.50 | -2.53% | 10,199 |
| Jul 17, 2026 | 11.40 | 11.85 | 11.40 | 11.80 | 11.80 | -3.90% | 17,289 |
| Jul 16, 2026 | 12.86 | 12.86 | 12.25 | 12.28 | 12.28 | -2.68% | 6,006 |
| Jul 15, 2026 | 13.35 | 13.36 | 12.52 | 12.62 | 12.62 | 0.74% | 9,304 |
| Jul 14, 2026 | 13.23 | 13.23 | 12.42 | 12.52 | 12.52 | 3.78% | 7,728 |
| Jul 13, 2026 | 12.13 | 12.24 | 11.90 | 12.07 | 12.07 | 6.38% | 27,575 |
| Jul 10, 2026 | 11.61 | 11.61 | 11.35 | 11.35 | 11.34 | -0.40% | 4,777 |
| Jul 9, 2026 | 11.67 | 11.67 | 11.34 | 11.39 | 11.39 | -5.21% | 21,621 |
| Jul 8, 2026 | 11.76 | 12.17 | 11.76 | 12.02 | 12.02 | 1.10% | 12,122 |
| Jul 7, 2026 | 12.92 | 12.92 | 11.89 | 11.89 | 11.89 | -4.67% | 15,075 |
| Jul 6, 2026 | 11.93 | 12.78 | 11.93 | 12.47 | 12.47 | 8.75% | 20,844 |
| Jul 2, 2026 | 11.73 | 12.06 | 11.25 | 11.47 | 11.46 | -7.53% | 30,510 |
| Jul 1, 2026 | 12.30 | 12.89 | 12.30 | 12.40 | 12.40 | -3.52% | 8,551 |
| Jun 30, 2026 | 12.16 | 12.85 | 12.16 | 12.85 | 12.85 | 3.86% | 17,434 |
| Jun 29, 2026 | 12.12 | 12.37 | 12.12 | 12.37 | 12.37 | 4.19% | 4,601 |
| Jun 26, 2026 | 10.99 | 11.99 | 10.99 | 11.88 | 11.88 | 4.97% | 9,727 |
| Jun 25, 2026 | 11.99 | 11.99 | 11.31 | 11.31 | 11.31 | -7.05% | 24,612 |
| Jun 24, 2026 | 12.42 | 12.94 | 12.17 | 12.17 | 12.17 | -6.74% | 73,336 |
| Jun 23, 2026 | 12.17 | 13.42 | 12.17 | 13.05 | 13.05 | 0.63% | 11,627 |
| Jun 22, 2026 | 12.34 | 13.42 | 12.34 | 12.97 | 12.97 | 1.47% | 7,404 |
| Jun 18, 2026 | 13.40 | 13.40 | 12.75 | 12.78 | 12.78 | -0.61% | 15,458 |