Leverage Shares 2X Long NU Daily ETF (NUG)
NASDAQ: NUG · Real-Time Price · USD
9.75
-0.17 (-1.76%)
At close: Oct 15, 2026, 4:00 PM EDT
9.56
-0.19 (-1.91%)
After-hours: Oct 15, 2026, 4:26 PM EDT
NUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.28 | 10.11 | 9.27 | 9.75 | 9.75 | -1.75% | 19,093 |
| Oct 14, 2026 | 10.39 | 10.39 | 9.80 | 9.92 | 9.92 | -9.10% | 27,106 |
| Oct 13, 2026 | 11.16 | 11.19 | 10.91 | 10.91 | 10.91 | -5.17% | 5,459 |
| Oct 12, 2026 | 11.60 | 11.69 | 11.50 | 11.51 | 11.51 | -1.36% | 12,680 |
| Oct 9, 2026 | 11.12 | 11.67 | 10.89 | 11.67 | 11.67 | 9.30% | 30,923 |
| Oct 8, 2026 | 10.66 | 11.11 | 10.26 | 10.67 | 10.67 | -2.16% | 35,071 |
| Oct 7, 2026 | 11.10 | 11.10 | 10.91 | 10.91 | 10.91 | -1.54% | 4,736 |
| Oct 6, 2026 | 10.88 | 11.09 | 10.63 | 11.08 | 11.08 | 5.72% | 19,545 |
| Oct 5, 2026 | 10.11 | 10.69 | 10.11 | 10.48 | 10.48 | 26.74% | 118,700 |
| Oct 2, 2026 | 8.45 | 8.45 | 7.75 | 8.27 | 8.27 | 2.76% | 4,984 |
| Oct 1, 2026 | 8.00 | 8.11 | 7.53 | 8.05 | 8.05 | 8.96% | 23,517 |
| Sep 30, 2026 | 6.93 | 7.44 | 6.80 | 7.39 | 7.39 | 4.71% | 33,169 |
| Sep 29, 2026 | 7.04 | 7.20 | 7.00 | 7.05 | 7.05 | 1.84% | 37,668 |
| Sep 28, 2026 | 7.62 | 7.62 | 6.92 | 6.93 | 6.93 | -19.35% | 138,806 |
| Sep 25, 2026 | 8.56 | 8.70 | 8.54 | 8.59 | 8.59 | 0.13% | 6,661 |
| Sep 24, 2026 | 8.70 | 8.71 | 8.40 | 8.58 | 8.58 | -1.17% | 9,052 |
| Sep 23, 2026 | 9.52 | 9.52 | 8.61 | 8.68 | 8.68 | -7.80% | 12,881 |
| Sep 22, 2026 | 9.20 | 9.41 | 9.03 | 9.41 | 9.41 | 1.64% | 1,567 |
| Sep 21, 2026 | 9.08 | 9.26 | 9.04 | 9.26 | 9.26 | 5.78% | 5,667 |
| Sep 18, 2026 | 8.88 | 8.88 | 8.69 | 8.75 | 8.75 | -2.66% | 27,033 |
| Sep 17, 2026 | 8.88 | 9.19 | 8.88 | 8.99 | 8.99 | 0.61% | 3,856 |
| Sep 16, 2026 | 9.16 | 9.16 | 8.69 | 8.94 | 8.94 | -5.55% | 16,080 |
| Sep 15, 2026 | 9.69 | 9.70 | 9.40 | 9.46 | 9.46 | -3.26% | 7,572 |
| Sep 14, 2026 | 9.69 | 9.88 | 9.65 | 9.78 | 9.78 | -2.55% | 4,806 |
| Sep 11, 2026 | 10.36 | 10.36 | 9.89 | 10.04 | 10.04 | -5.78% | 8,341 |
| Sep 10, 2026 | 10.40 | 11.18 | 10.40 | 10.65 | 10.65 | 0.42% | 7,590 |
| Sep 9, 2026 | 10.82 | 10.86 | 10.61 | 10.61 | 10.61 | -4.16% | 6,022 |
| Sep 8, 2026 | 11.63 | 11.70 | 11.07 | 11.07 | 11.07 | -0.50% | 3,009 |
| Sep 4, 2026 | 11.03 | 11.36 | 11.03 | 11.13 | 11.13 | -4.07% | 6,532 |
| Sep 3, 2026 | 11.46 | 11.60 | 11.46 | 11.60 | 11.60 | 3.68% | 1,181 |
| Sep 2, 2026 | 10.57 | 11.25 | 10.57 | 11.19 | 11.19 | 12.35% | 8,609 |
| Sep 1, 2026 | 10.00 | 10.05 | 9.92 | 9.96 | 9.96 | -1.14% | 2,904 |
| Aug 31, 2026 | 9.74 | 10.20 | 9.74 | 10.07 | 10.07 | 3.37% | 3,473 |
| Aug 28, 2026 | 10.60 | 10.60 | 9.69 | 9.74 | 9.74 | -7.85% | 12,598 |
| Aug 27, 2026 | 10.58 | 10.67 | 10.39 | 10.57 | 10.57 | -3.86% | 4,319 |
| Aug 26, 2026 | 11.00 | 11.25 | 11.00 | 11.00 | 11.00 | 0.38% | 5,165 |
| Aug 25, 2026 | 10.43 | 10.96 | 10.30 | 10.96 | 10.96 | 5.26% | 8,634 |
| Aug 24, 2026 | 10.04 | 10.68 | 10.04 | 10.41 | 10.41 | 2.45% | 6,368 |
| Aug 21, 2026 | 9.78 | 10.39 | 9.78 | 10.16 | 10.16 | 4.98% | 8,015 |
| Aug 20, 2026 | 10.28 | 10.28 | 9.60 | 9.68 | 9.68 | -5.23% | 12,311 |
| Aug 19, 2026 | 9.91 | 10.60 | 9.91 | 10.21 | 10.21 | 2.63% | 6,735 |
| Aug 18, 2026 | 10.57 | 10.57 | 9.92 | 9.95 | 9.95 | -5.01% | 5,644 |
| Aug 17, 2026 | 10.75 | 10.89 | 10.43 | 10.48 | 10.47 | -6.18% | 5,141 |
| Aug 14, 2026 | 11.97 | 12.43 | 10.96 | 11.17 | 11.17 | 18.58% | 47,739 |
| Aug 13, 2026 | 9.03 | 9.54 | 8.97 | 9.42 | 9.42 | 5.59% | 35,733 |
| Aug 12, 2026 | 8.80 | 9.07 | 8.77 | 8.92 | 8.92 | -1.43% | 8,234 |
| Aug 11, 2026 | 9.33 | 9.33 | 8.75 | 9.05 | 9.05 | -3.47% | 15,186 |
| Aug 10, 2026 | 9.34 | 9.54 | 9.32 | 9.37 | 9.37 | 0.96% | 2,329 |
| Aug 7, 2026 | 9.93 | 9.95 | 9.26 | 9.28 | 9.28 | -4.17% | 16,295 |
| Aug 6, 2026 | 10.00 | 10.00 | 9.69 | 9.69 | 9.68 | -5.19% | 1,875 |