Leverage Shares 2X Long NU Daily ETF (NUG)
NASDAQ: NUG · Real-Time Price · USD
11.18
+0.16 (1.48%)
At close: Apr 1, 2026, 4:00 PM EDT
11.18
0.00 (-0.03%)
After-hours: Apr 1, 2026, 5:48 PM EDT
NUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.55 | 11.55 | 11.52 | 11.52 | - | 4.51% | 555 |
| Mar 31, 2026 | 10.50 | 11.02 | 10.50 | 11.02 | 11.02 | 12.06% | 1,014 |
| Mar 30, 2026 | 9.90 | 10.03 | 9.70 | 9.84 | 9.84 | -1.25% | 2,698 |
| Mar 27, 2026 | 10.08 | 10.36 | 9.90 | 9.96 | 9.96 | -6.06% | 3,525 |
| Mar 26, 2026 | 10.64 | 10.64 | 10.61 | 10.61 | 10.61 | -4.04% | 774 |
| Mar 25, 2026 | 11.50 | 11.59 | 10.95 | 11.05 | 11.05 | 1.12% | 11,893 |
| Mar 24, 2026 | 11.12 | 11.12 | 10.93 | 10.93 | 10.93 | -6.08% | 216 |
| Mar 23, 2026 | 11.79 | 11.95 | 11.53 | 11.64 | 11.64 | 10.35% | 4,048 |
| Mar 20, 2026 | 10.48 | 10.55 | 10.39 | 10.55 | 10.55 | -3.12% | 655 |
| Mar 19, 2026 | 10.26 | 10.89 | 10.00 | 10.89 | 10.89 | 2.95% | 3,765 |
| Mar 18, 2026 | 10.95 | 10.95 | 10.57 | 10.57 | 10.57 | -4.28% | 724 |
| Mar 17, 2026 | 11.33 | 11.33 | 11.04 | 11.05 | 11.05 | 0.02% | 3,240 |
| Mar 16, 2026 | 11.05 | 11.07 | 10.99 | 11.05 | 11.04 | 5.48% | 1,065 |
| Mar 13, 2026 | 10.95 | 10.95 | 10.47 | 10.47 | 10.47 | -1.55% | 1,772 |
| Mar 12, 2026 | 10.99 | 10.99 | 10.64 | 10.64 | 10.64 | -7.08% | 4,703 |
| Mar 11, 2026 | 11.82 | 12.06 | 11.41 | 11.45 | 11.45 | -5.18% | 5,080 |
| Mar 10, 2026 | 11.65 | 12.53 | 11.65 | 12.07 | 12.07 | 2.42% | 1,805 |
| Mar 9, 2026 | 11.37 | 11.79 | 11.26 | 11.79 | 11.79 | 1.76% | 800 |
| Mar 6, 2026 | 11.53 | 11.82 | 11.30 | 11.58 | 11.58 | -3.59% | 3,324 |
| Mar 5, 2026 | 12.31 | 12.31 | 11.71 | 12.01 | 12.01 | -2.73% | 4,559 |
| Mar 4, 2026 | 12.23 | 12.81 | 12.23 | 12.35 | 12.35 | 3.63% | 501 |
| Mar 3, 2026 | 11.69 | 12.28 | 11.00 | 11.92 | 11.92 | -6.19% | 7,462 |
| Mar 2, 2026 | 11.62 | 12.79 | 11.48 | 12.70 | 12.70 | 2.88% | 6,929 |
| Feb 27, 2026 | 11.77 | 12.59 | 11.77 | 12.35 | 12.35 | -1.37% | 7,783 |
| Feb 26, 2026 | 13.94 | 13.94 | 12.52 | 12.52 | 12.52 | -18.64% | 13,089 |
| Feb 25, 2026 | 15.38 | 15.65 | 15.34 | 15.39 | 15.39 | 1.44% | 6,531 |
| Feb 24, 2026 | 14.58 | 15.18 | 14.47 | 15.17 | 15.17 | 4.02% | 5,446 |
| Feb 23, 2026 | 16.89 | 16.89 | 14.58 | 14.58 | 14.58 | -15.60% | 1,335 |
| Feb 20, 2026 | 17.09 | 17.28 | 17.09 | 17.28 | 17.28 | 2.63% | 7,848 |
| Feb 19, 2026 | 16.65 | 16.84 | 16.65 | 16.84 | 16.84 | 1.51% | 1,678 |
| Feb 18, 2026 | 17.09 | 17.09 | 16.59 | 16.59 | 16.59 | 3.87% | 1,774 |
| Feb 17, 2026 | 16.06 | 16.06 | 15.52 | 15.97 | 15.97 | 0.23% | 1,745 |
| Feb 13, 2026 | 15.42 | 15.93 | 15.42 | 15.93 | 15.93 | -2.54% | 690 |
| 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 |