Leverage Shares 2X Long NU Daily ETF (NUG)
NASDAQ: NUG · Real-Time Price · USD
8.89
+0.33 (3.86%)
Jun 30, 2026, 4:00 PM EDT - Market closed
NUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 8.59 | 8.91 | 8.59 | 8.89 | 8.89 | 3.80% | 2,393 |
| Jun 29, 2026 | 8.64 | 8.76 | 8.49 | 8.57 | 8.56 | -1.49% | 3,313 |
| Jun 26, 2026 | 7.83 | 8.85 | 7.83 | 8.70 | 8.69 | 12.00% | 13,971 |
| Jun 25, 2026 | 7.56 | 7.95 | 7.54 | 7.76 | 7.76 | -0.35% | 13,146 |
| Jun 24, 2026 | 7.83 | 8.10 | 7.79 | 7.79 | 7.79 | -2.28% | 8,108 |
| Jun 23, 2026 | 8.01 | 8.15 | 7.97 | 7.97 | 7.97 | -3.38% | 3,298 |
| Jun 22, 2026 | 8.55 | 8.55 | 8.23 | 8.25 | 8.25 | 1.13% | 9,468 |
| Jun 18, 2026 | 8.48 | 8.55 | 8.16 | 8.16 | 8.16 | -2.20% | 3,930 |
| Jun 17, 2026 | 8.67 | 9.14 | 8.33 | 8.34 | 8.34 | 2.17% | 78,426 |
| Jun 16, 2026 | 7.94 | 8.20 | 7.94 | 8.17 | 8.16 | 4.73% | 34,153 |
| Jun 15, 2026 | 7.89 | 8.00 | 7.64 | 7.80 | 7.80 | 4.66% | 13,788 |
| Jun 12, 2026 | 7.40 | 7.49 | 7.37 | 7.45 | 7.45 | 1.63% | 4,078 |
| Jun 11, 2026 | 6.91 | 7.33 | 6.91 | 7.33 | 7.33 | 7.16% | 2,649 |
| Jun 10, 2026 | 7.22 | 7.36 | 6.84 | 6.84 | 6.84 | -4.09% | 2,555 |
| Jun 9, 2026 | 6.94 | 7.27 | 6.94 | 7.13 | 7.13 | 4.67% | 26,137 |
| Jun 8, 2026 | 7.23 | 7.23 | 6.81 | 6.81 | 6.81 | -6.20% | 41,056 |
| Jun 5, 2026 | 7.49 | 7.60 | 7.27 | 7.27 | 7.26 | -3.25% | 47,931 |
| Jun 4, 2026 | 7.15 | 7.54 | 7.15 | 7.51 | 7.51 | 8.70% | 15,194 |
| Jun 3, 2026 | 7.00 | 7.00 | 6.40 | 6.91 | 6.91 | -4.30% | 50,162 |
| Jun 2, 2026 | 7.40 | 8.88 | 6.65 | 7.22 | 7.22 | -16.68% | 126,730 |
| Jun 1, 2026 | 8.56 | 8.89 | 8.56 | 8.66 | 8.66 | -2.67% | 12,271 |
| May 29, 2026 | 8.93 | 8.93 | 8.82 | 8.90 | 8.90 | 0.89% | 3,311 |
| May 28, 2026 | 8.76 | 8.98 | 8.76 | 8.82 | 8.82 | 0.49% | 4,373 |
| May 27, 2026 | 8.70 | 8.90 | 8.70 | 8.78 | 8.78 | 1.33% | 2,920 |
| May 26, 2026 | 8.78 | 8.78 | 8.31 | 8.66 | 8.66 | 3.69% | 5,617 |
| May 22, 2026 | 8.98 | 8.98 | 8.36 | 8.36 | 8.36 | -6.96% | 8,725 |
| May 21, 2026 | 8.38 | 9.13 | 8.37 | 8.98 | 8.98 | 6.10% | 12,928 |
| May 20, 2026 | 8.27 | 8.48 | 8.19 | 8.47 | 8.47 | 8.22% | 11,096 |
| May 19, 2026 | 7.75 | 7.97 | 7.67 | 7.82 | 7.82 | -0.29% | 5,599 |
| May 18, 2026 | 7.85 | 7.88 | 7.57 | 7.84 | 7.84 | 0.74% | 19,521 |
| 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 | -3.23% | 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 | -3.93% | 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 | -6.36% | 823 |
| Apr 28, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -2.32% | 86 |
| Apr 27, 2026 | 11.47 | 11.47 | 11.38 | 11.38 | 11.37 | 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 |