Leverage Shares 2X Long NU Daily ETF (NUG)
NASDAQ: NUG · Real-Time Price · USD
16.05
-1.04 (-6.09%)
Feb 12, 2026, 4:00 PM EST - Market closed
NUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 17.03 | 17.26 | 16.05 | 16.35 | 16.35 | -4.35% | 951 |
| Feb 11, 2026 | 18.10 | 18.10 | 17.09 | 17.09 | 17.09 | -2.21% | 1,017 |
| Feb 10, 2026 | 16.65 | 17.48 | 16.64 | 17.48 | 17.48 | 0.51% | 954 |
| Feb 9, 2026 | 17.24 | 17.55 | 17.24 | 17.39 | 17.39 | 1.56% | 1,478 |
| Feb 6, 2026 | 16.35 | 17.12 | 16.19 | 17.12 | 17.12 | 7.06% | 2,248 |
| Feb 5, 2026 | 15.94 | 16.50 | 15.63 | 15.99 | 15.99 | -2.37% | 2,759 |
| Feb 4, 2026 | 18.00 | 18.00 | 16.38 | 16.38 | 16.38 | -12.11% | 1,001 |
| Feb 3, 2026 | 19.23 | 19.23 | 18.15 | 18.64 | 18.64 | 0.03% | 2,160 |
| Feb 2, 2026 | 18.56 | 19.11 | 18.50 | 18.63 | 18.63 | 3.98% | 1,726 |
| Jan 30, 2026 | 19.26 | 19.26 | 17.92 | 17.92 | 17.92 | -10.80% | 14,138 |
| Jan 29, 2026 | 20.43 | 20.43 | 19.13 | 20.09 | 20.09 | -0.20% | 1,587 |
| Jan 28, 2026 | 19.93 | 20.13 | 19.57 | 20.13 | 20.13 | 2.27% | 2,241 |
| Jan 27, 2026 | 18.80 | 19.71 | 18.80 | 19.68 | 19.68 | 4.22% | 1,393 |
| Jan 26, 2026 | 18.55 | 19.05 | 18.54 | 18.89 | 18.89 | 1.64% | 3,630 |
| Jan 23, 2026 | 18.22 | 18.58 | 18.19 | 18.58 | 18.58 | 0.61% | 1,130 |
| Jan 22, 2026 | 17.82 | 18.50 | 17.40 | 18.47 | 18.47 | 8.05% | 17,512 |
| Jan 21, 2026 | 17.36 | 17.60 | 16.88 | 17.09 | 17.09 | 3.09% | 5,078 |
| Jan 20, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 4.37% | 469 |
| Jan 16, 2026 | 15.83 | 15.91 | 15.76 | 15.89 | 15.89 | -0.14% | 15,475 |
| Jan 15, 2026 | 15.99 | 16.22 | 15.91 | 15.91 | 15.91 | -0.34% | 384 |
| Jan 14, 2026 | 15.59 | 15.96 | 15.59 | 15.96 | 15.96 | 0.30% | 306 |
| Jan 13, 2026 | 16.00 | 16.03 | 15.58 | 15.92 | 15.92 | -5.02% | 3,240 |
| Jan 12, 2026 | 17.08 | 17.08 | 16.76 | 16.76 | 16.76 | -5.12% | 1,127 |
| Jan 9, 2026 | 18.06 | 18.06 | 17.66 | 17.66 | 17.66 | -1.27% | 384 |
| Jan 8, 2026 | 17.73 | 17.89 | 17.54 | 17.89 | 17.89 | 1.00% | 1,771 |
| Jan 7, 2026 | 18.09 | 18.09 | 17.71 | 17.71 | 17.71 | -4.11% | 839 |
| Jan 6, 2026 | 19.07 | 19.34 | 18.47 | 18.47 | 18.47 | -0.86% | 432 |
| Jan 5, 2026 | 17.40 | 18.90 | 17.40 | 18.63 | 18.63 | 10.89% | 2,087 |
| Jan 2, 2026 | 16.34 | 16.87 | 16.34 | 16.80 | 16.80 | 3.17% | 1,408 |
| Dec 31, 2025 | 16.41 | 16.50 | 16.29 | 16.29 | 16.29 | -1.91% | 1,637 |
| Dec 30, 2025 | 16.68 | 16.91 | 16.60 | 16.60 | 16.60 | 3.09% | 2,084 |
| Dec 29, 2025 | 16.18 | 16.18 | 16.03 | 16.11 | 16.11 | -1.24% | 464 |
| Dec 26, 2025 | 16.17 | 16.33 | 16.13 | 16.31 | 16.31 | -0.55% | 1,567 |
| Dec 24, 2025 | 16.36 | 16.40 | 16.35 | 16.40 | 16.40 | 0.28% | 211 |
| Dec 23, 2025 | 16.18 | 16.35 | 16.13 | 16.35 | 16.35 | 1.57% | 847 |
| Dec 22, 2025 | 15.81 | 16.10 | 15.81 | 16.10 | 16.10 | 3.09% | 1,414 |
| Dec 19, 2025 | 15.70 | 15.70 | 15.59 | 15.62 | 15.62 | 0.85% | 1,187 |
| Dec 18, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 5.25% | 81 |
| Dec 17, 2025 | 15.09 | 15.16 | 14.23 | 14.71 | 14.71 | -4.34% | 7,021 |
| Dec 16, 2025 | 15.68 | 15.76 | 15.38 | 15.38 | 15.38 | -5.49% | 32,559 |
| Dec 15, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -2.78% | 298 |
| Dec 12, 2025 | 16.90 | 16.90 | 16.26 | 16.74 | 16.74 | 0.43% | 588 |
| Dec 11, 2025 | 16.68 | 16.71 | 16.67 | 16.67 | 16.67 | 1.56% | 536 |
| Dec 10, 2025 | 16.21 | 16.63 | 16.21 | 16.41 | 16.41 | 0.33% | 4,943 |
| Dec 9, 2025 | 15.98 | 16.42 | 15.93 | 16.36 | 16.36 | 0.58% | 3,508 |
| Dec 8, 2025 | 17.00 | 17.05 | 16.26 | 16.26 | 16.26 | -1.32% | 3,813 |
| Dec 5, 2025 | 18.30 | 18.38 | 16.48 | 16.48 | 16.48 | -10.49% | 2,291 |
| Dec 4, 2025 | 18.36 | 18.49 | 18.17 | 18.41 | 18.41 | 2.03% | 1,810 |
| Dec 3, 2025 | 18.45 | 18.55 | 17.81 | 18.05 | 18.05 | -1.81% | 4,091 |
| Dec 2, 2025 | 18.31 | 18.69 | 18.31 | 18.38 | 18.38 | 1.38% | 2,504 |