Skip to main content
logo
Leverage Shares 2X Long NIO Daily ETF (NIOG)
NASDAQ: NIOG · Real-Time Price · USD
19.65
-1.09 (-5.24%)
At close: May 15, 2026, 4:00 PM EDT
20.00
+0.35 (1.77%)
After-hours: May 15, 2026, 7:59 PM EDT

NIOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202619.9920.0219.1219.6519.65-5.25%11,904
May 14, 202621.4521.4520.4920.7420.74-8.65%29,956
May 13, 202619.7922.8019.7922.7122.7115.46%36,629
May 12, 202619.0319.6718.5619.6719.670.66%4,261
May 11, 202618.8520.0718.8519.5419.546.41%12,324
May 8, 202619.1819.1818.2818.3618.36-0.95%9,881
May 7, 202619.0419.1618.4018.5418.54-0.39%18,744
May 6, 202617.9018.7917.5218.6118.61-0.87%27,396
May 5, 202619.7720.4218.7718.7718.77-5.22%5,669
May 4, 202618.8720.1018.8719.8119.814.79%14,625
May 1, 202620.3321.0018.0918.9018.90-14.50%88,212
Apr 30, 202620.8022.1220.5722.1122.110.16%19,105
Apr 29, 202623.4023.6122.0722.0722.071.20%24,689
Apr 28, 202620.0122.7319.9321.8121.813.31%19,006
Apr 27, 202621.9121.9120.6921.1121.110.54%17,182
Apr 24, 202621.0321.3820.6021.0021.00-1.87%15,507
Apr 23, 202622.6022.6021.0021.4021.40-5.64%19,464
Apr 22, 202622.4023.4922.4022.6822.680.80%10,746
Apr 21, 202623.8623.8622.5022.5022.50-7.79%17,102
Apr 20, 202624.0224.6924.0224.4024.40-4.12%15,487
Apr 17, 202626.7626.7625.1425.4525.45-1.62%19,152
Apr 16, 202624.0925.8723.2025.8725.8714.32%42,818
Apr 15, 202623.3823.3822.5122.6322.63-4.22%27,021
Apr 14, 202623.8824.0423.1823.6323.631.79%12,401
Apr 13, 202623.9823.9822.8423.2123.21-0.39%21,535
Apr 10, 202621.2023.8021.0723.3023.3013.27%28,189
Apr 9, 202623.9124.0320.0820.5720.57-8.69%91,704
Apr 8, 202623.0223.5922.2022.5322.536.97%26,529
Apr 7, 202620.9221.0619.9121.0621.06-2.57%22,982
Apr 6, 202622.8023.1521.6021.6221.62-0.88%23,604
Apr 2, 202620.0121.8520.0121.8121.812.57%37,807
Apr 1, 202621.5021.9820.5121.2621.264.78%20,205
Mar 31, 202617.7920.6717.2120.2920.2919.61%28,098
Mar 30, 202616.6917.4916.6516.9616.967.24%15,492
Mar 27, 202617.0117.0115.7915.8215.82-8.68%22,324
Mar 26, 202618.1318.7517.3217.3217.32-8.04%15,812
Mar 25, 202618.9919.5918.8418.8418.841.37%19,822
Mar 24, 202618.5919.5518.3618.5818.58-2.05%31,142
Mar 23, 202617.8519.0917.8518.9718.9713.38%28,478
Mar 20, 202618.6818.6816.6916.7316.73-15.46%29,202
Mar 19, 202618.8619.7918.6719.7919.792.97%30,306
Mar 18, 202619.9520.3619.2219.2219.22-5.89%71,918
Mar 17, 202620.4820.9020.0020.4220.42-2.40%26,898
Mar 16, 202620.7721.8420.7720.9320.935.90%33,633
Mar 13, 202618.7420.1118.7419.7619.7612.08%30,721
Mar 12, 202618.2719.3317.5517.6317.631.53%46,944
Mar 11, 202619.7119.7117.0117.3717.37-6.95%103,946
Mar 10, 202616.1118.7515.3018.6618.6628.33%171,583
Mar 9, 202613.7514.6713.7514.5414.548.08%28,934
Mar 6, 202613.0713.5212.8713.4613.462.27%11,552