Leverage Shares 2X Long NU Daily ETF (NUG)
NASDAQ: NUG · Real-Time Price · USD
11.17
+1.74 (18.52%)
At close: Aug 14, 2026, 4:00 PM EDT
11.18
+0.02 (0.13%)
After-hours: Aug 14, 2026, 5:57 PM EDT
NUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,902 |
| Aug 12, 2026 | 8.80 | 9.07 | 8.77 | 8.92 | 8.92 | -1.43% | 8,134 |
| 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 |
| Aug 5, 2026 | 10.07 | 10.29 | 10.07 | 10.22 | 10.21 | 1.86% | 2,248 |
| Aug 4, 2026 | 10.32 | 10.35 | 10.03 | 10.03 | 10.03 | -1.45% | 1,918 |
| Aug 3, 2026 | 10.30 | 10.31 | 10.06 | 10.18 | 10.18 | 1.11% | 3,909 |
| Jul 31, 2026 | 10.21 | 10.22 | 9.99 | 10.07 | 10.06 | -2.32% | 2,773 |
| Jul 30, 2026 | 9.68 | 10.30 | 9.68 | 10.30 | 10.30 | 6.92% | 5,165 |
| Jul 29, 2026 | 10.09 | 10.09 | 9.64 | 9.64 | 9.64 | -9.31% | 23,570 |
| Jul 28, 2026 | 10.27 | 10.76 | 10.26 | 10.63 | 10.63 | 2.92% | 19,377 |
| Jul 27, 2026 | 10.13 | 10.50 | 10.13 | 10.32 | 10.32 | 5.40% | 2,351 |
| Jul 24, 2026 | 9.72 | 9.94 | 9.69 | 9.80 | 9.80 | -1.60% | 5,398 |
| Jul 23, 2026 | 10.31 | 10.31 | 9.87 | 9.96 | 9.95 | -3.88% | 6,061 |
| Jul 22, 2026 | 9.57 | 10.36 | 9.57 | 10.36 | 10.36 | 1.55% | 4,526 |
| Jul 21, 2026 | 9.69 | 10.20 | 9.54 | 10.20 | 10.20 | 5.05% | 20,374 |
| Jul 20, 2026 | 9.09 | 9.82 | 9.09 | 9.71 | 9.71 | 6.36% | 4,668 |
| Jul 17, 2026 | 9.13 | 9.36 | 8.99 | 9.13 | 9.13 | -3.71% | 9,387 |
| Jul 16, 2026 | 9.50 | 9.63 | 9.37 | 9.48 | 9.48 | -0.86% | 6,303 |
| Jul 15, 2026 | 9.55 | 9.89 | 9.46 | 9.56 | 9.56 | -1.39% | 8,175 |
| Jul 14, 2026 | 9.38 | 9.93 | 9.38 | 9.70 | 9.70 | 4.19% | 3,814 |
| Jul 13, 2026 | 9.21 | 9.47 | 9.21 | 9.31 | 9.31 | -1.08% | 3,313 |
| Jul 10, 2026 | 9.68 | 9.68 | 9.39 | 9.41 | 9.41 | 1.74% | 2,913 |
| Jul 9, 2026 | 9.00 | 9.32 | 9.00 | 9.25 | 9.25 | 4.60% | 6,907 |
| Jul 8, 2026 | 8.99 | 9.09 | 8.79 | 8.84 | 8.84 | -4.39% | 10,546 |
| Jul 7, 2026 | 9.73 | 9.73 | 9.24 | 9.25 | 9.25 | -5.66% | 1,966 |
| Jul 6, 2026 | 9.35 | 9.86 | 8.93 | 9.80 | 9.80 | 6.42% | 50,123 |
| Jul 2, 2026 | 9.09 | 9.38 | 8.93 | 9.21 | 9.21 | 2.90% | 14,001 |
| Jul 1, 2026 | 8.98 | 9.59 | 8.95 | 8.95 | 8.95 | 0.68% | 7,807 |
| 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 |