Skip to main content
Leverage Shares 2X Long NIO Daily ETF (NIOG)
NASDAQ: NIOG · Real-Time Price · USD
21.81
+0.70 (3.32%)
At close: Apr 28, 2026, 4:00 PM EDT
21.82
+0.01 (0.05%)
After-hours: Apr 28, 2026, 7:55 PM EDT

NIOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.0122.7319.9321.81-3.31%18,674
Apr 27, 202621.9121.9120.6921.1121.110.54%17,182
Apr 24, 202621.0321.3820.6021.0021.00-1.87%15,507
Apr 23, 202622.6022.6021.0021.4021.40-5.64%19,464
Apr 22, 202622.4023.4922.4022.6822.680.80%10,746
Apr 21, 202623.8623.8622.5022.5022.50-7.79%17,102
Apr 20, 202624.0224.6924.0224.4024.40-4.12%15,487
Apr 17, 202626.7626.7625.1425.4525.45-1.62%19,152
Apr 16, 202624.0925.8723.2025.8725.8714.32%42,818
Apr 15, 202623.3823.3822.5122.6322.63-4.22%27,021
Apr 14, 202623.8824.0423.1823.6323.631.79%12,401
Apr 13, 202623.9823.9822.8423.2123.21-0.39%21,535
Apr 10, 202621.2023.8021.0723.3023.3013.27%28,189
Apr 9, 202623.9124.0320.0820.5720.57-8.69%91,704
Apr 8, 202623.0223.5922.2022.5322.536.97%26,529
Apr 7, 202620.9221.0619.9121.0621.06-2.57%22,982
Apr 6, 202622.8023.1521.6021.6221.62-0.88%23,604
Apr 2, 202620.0121.8520.0121.8121.812.57%37,807
Apr 1, 202621.5021.9820.5121.2621.264.78%20,205
Mar 31, 202617.7920.6717.2120.2920.2919.61%28,098
Mar 30, 202616.6917.4916.6516.9616.967.24%15,492
Mar 27, 202617.0117.0115.7915.8215.82-8.68%22,324
Mar 26, 202618.1318.7517.3217.3217.32-8.04%15,812
Mar 25, 202618.9919.5918.8418.8418.841.37%19,822
Mar 24, 202618.5919.5518.3618.5818.58-2.05%31,142
Mar 23, 202617.8519.0917.8518.9718.9713.38%28,478
Mar 20, 202618.6818.6816.6916.7316.73-15.46%29,202
Mar 19, 202618.8619.7918.6719.7919.792.97%30,306
Mar 18, 202619.9520.3619.2219.2219.22-5.89%71,918
Mar 17, 202620.4820.9020.0020.4220.42-2.40%26,898
Mar 16, 202620.7721.8420.7720.9320.935.90%33,633
Mar 13, 202618.7420.1118.7419.7619.7612.08%30,721
Mar 12, 202618.2719.3317.5517.6317.631.53%46,944
Mar 11, 202619.7119.7117.0117.3717.37-6.95%103,946
Mar 10, 202616.1118.7515.3018.6618.6628.33%171,583
Mar 9, 202613.7514.6713.7514.5414.548.08%28,934
Mar 6, 202613.0713.5212.8713.4613.462.27%11,552
Mar 5, 202613.6613.6612.6213.1613.16-5.19%13,437
Mar 4, 202612.8714.2712.7613.8813.8811.41%15,086
Mar 3, 202612.3012.4611.5112.4612.46-5.56%46,414
Mar 2, 202613.3913.4812.8113.1913.19-6.75%27,218
Feb 27, 202614.8314.9514.1514.1514.15-8.18%21,971
Feb 26, 202615.8016.0014.9015.4115.40-4.17%23,134
Feb 25, 202616.1816.5215.9516.0816.08-3.48%7,742
Feb 24, 202616.9516.9515.9316.6616.66-0.69%15,266
Feb 23, 202616.1417.2516.1416.7716.779.38%27,498
Feb 20, 202614.7315.6214.7315.3315.336.08%6,518
Feb 19, 202613.9814.4613.9814.4614.450.06%987
Feb 18, 202614.6914.9214.4514.4514.45-0.71%2,213
Feb 17, 202615.1115.5214.4014.5514.55-0.64%3,033
Feb 13, 202613.9315.0013.9314.6414.64-0.83%10,564
Feb 12, 202614.6715.4814.6714.7714.77-4.05%23,030
Feb 11, 202614.9715.3914.6815.3915.393.37%12,271
Feb 10, 202614.5015.2214.4514.8914.893.25%6,588
Feb 9, 202614.4515.3613.5614.4214.42-6.14%20,918
Feb 6, 202615.0016.0415.0015.3615.3614.44%20,900
Feb 5, 202613.9714.4912.9613.4313.4312.10%52,549
Feb 4, 202612.0612.1711.7311.9811.98-4.73%5,241
Feb 3, 202612.5012.5712.0012.5712.570.82%1,590
Feb 2, 202612.4712.5711.7812.4712.47-7.70%23,242
Jan 30, 202614.7515.2313.5113.5113.51-2.77%15,116
Jan 29, 202615.0015.4013.3113.8913.897.08%40,236
Jan 28, 202614.3014.3012.9612.9812.97-1.63%11,456
Jan 27, 202613.2513.2513.1913.1913.191.57%3,506
Jan 26, 202613.2113.2112.9412.9912.99-1.64%2,199
Jan 23, 202613.5913.6513.1213.2013.20-5.65%35,815
Jan 22, 202613.9314.6613.9313.9913.994.87%16,903
Jan 21, 202612.9813.4712.6413.3413.343.23%9,482
Jan 20, 202613.0913.1412.3412.9312.93-5.25%38,443
Jan 16, 202613.3813.6413.0013.6413.642.83%9,490
Jan 15, 202612.9513.5212.9013.2713.272.95%8,557
Jan 14, 202613.4013.4012.7912.8912.89-5.76%18,433
Jan 13, 202614.3314.3313.6013.6713.67-6.38%8,902
Jan 12, 202614.1715.0014.0414.6114.609.18%24,134
Jan 9, 202614.0014.0013.2513.3813.38-3.93%20,415
Jan 8, 202614.2414.2413.6013.9213.92-2.25%8,000
Jan 7, 202614.1414.4514.0514.2514.240.74%8,580
Jan 6, 202615.3715.6014.0314.1414.14-4.27%18,598
Jan 5, 202615.3515.3514.6814.7714.77-11.32%26,433
Jan 2, 202617.2417.2516.3516.6616.662.75%19,092
Dec 31, 202518.6118.6115.4516.2116.21-15.63%19,442
Dec 30, 202519.1221.0419.1219.2119.216.94%16,103
Dec 29, 202517.5417.9717.4017.9717.978.87%7,014
Dec 26, 202516.3116.6916.3116.5016.508.07%1,088
Dec 24, 202515.0615.2715.0615.2715.271.39%1,532
Dec 23, 202515.0615.0615.0615.0615.06-5.31%215
Dec 22, 202516.0016.0115.8515.9115.911.02%2,076
Dec 19, 202515.9916.0015.7515.7515.752.31%4,512