Leverage Shares 2X Long NU Daily ETF (NUG)
NASDAQ: NUG · Real-Time Price · USD
7.79
-0.92 (-10.60%)
At close: May 15, 2026, 4:00 PM EDT
7.83
+0.04 (0.55%)
After-hours: May 15, 2026, 7:48 PM EDT
NUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.28 | 8.03 | 7.25 | 7.79 | 7.79 | -10.63% | 28,756 |
| May 14, 2026 | 8.80 | 9.19 | 8.61 | 8.71 | 8.71 | 1.93% | 79,811 |
| May 13, 2026 | 8.71 | 9.03 | 8.55 | 8.55 | 8.55 | -7.36% | 4,594 |
| May 12, 2026 | 9.49 | 9.49 | 9.23 | 9.23 | 9.23 | -3.24% | 1,389 |
| May 11, 2026 | 9.99 | 9.99 | 9.49 | 9.54 | 9.54 | -4.16% | 3,376 |
| May 8, 2026 | 10.48 | 10.48 | 9.95 | 9.95 | 9.95 | -6.45% | 1,461 |
| May 7, 2026 | 10.98 | 10.98 | 10.64 | 10.64 | 10.64 | -3.31% | 7,539 |
| May 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.73% | 96 |
| May 5, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.58% | 117 |
| May 4, 2026 | 10.79 | 10.79 | 10.54 | 10.54 | 10.54 | -3.94% | 1,340 |
| May 1, 2026 | 11.00 | 11.14 | 10.90 | 10.97 | 10.97 | -1.17% | 11,063 |
| Apr 30, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 6.72% | 234 |
| Apr 29, 2026 | 10.74 | 10.74 | 10.40 | 10.40 | 10.40 | -6.35% | 823 |
| Apr 28, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -2.33% | 86 |
| Apr 27, 2026 | 11.47 | 11.47 | 11.38 | 11.38 | 11.38 | 2.06% | 221 |
| Apr 24, 2026 | 11.04 | 11.24 | 10.89 | 11.15 | 11.15 | 0.90% | 7,002 |
| Apr 23, 2026 | 11.54 | 11.54 | 10.84 | 11.05 | 11.05 | -5.48% | 1,548 |
| Apr 22, 2026 | 11.96 | 11.96 | 11.68 | 11.69 | 11.69 | -2.36% | 3,551 |
| Apr 21, 2026 | 12.20 | 12.20 | 11.90 | 11.97 | 11.97 | -0.76% | 3,072 |
| Apr 20, 2026 | 12.09 | 12.09 | 12.06 | 12.06 | 12.06 | -3.25% | 317 |
| Apr 17, 2026 | 12.94 | 12.94 | 12.47 | 12.47 | 12.47 | -1.38% | 1,070 |
| Apr 16, 2026 | 12.53 | 12.79 | 12.49 | 12.64 | 12.64 | 0.89% | 1,305 |
| Apr 15, 2026 | 12.55 | 12.78 | 12.53 | 12.53 | 12.53 | 0.06% | 995 |
| Apr 14, 2026 | 12.21 | 12.52 | 12.21 | 12.52 | 12.52 | 5.23% | 440 |
| Apr 13, 2026 | 11.60 | 11.97 | 11.60 | 11.90 | 11.90 | 0.29% | 779 |
| Apr 10, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.50% | 237 |
| Apr 9, 2026 | 11.38 | 11.81 | 11.04 | 11.81 | 11.81 | 5.31% | 750 |
| Apr 8, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 5.55% | 557 |
| Apr 7, 2026 | 10.46 | 10.62 | 10.33 | 10.62 | 10.62 | -1.81% | 826 |
| Apr 6, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.12% | 13 |
| Apr 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.34% | 327 |
| Apr 1, 2026 | 11.55 | 11.55 | 11.18 | 11.18 | 11.18 | 1.45% | 565 |
| 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% | 2,738 |
| 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 | 11.05 | 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 |