MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NIOG — Leverage Shares 2X Long NIO Daily ETF
NasdaqLeverage Shares 2X Long NIO Daily ETF
$5.45
+0.12(+2.16%)
- O
- 5.47
- H
- 5.60
- L
- 5.43
- V
- 71.46K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$5.45
Period Return-64.59%
Period High$26.76
Period Low$5.33
Avg Daily Volume33.1K
Total Trading Days199
NIOG — Historical OHLCV Price & Volume Table
Dec 18, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $5.47 | $5.60 | $5.43 | $5.45 | +$0.12 | +2.16% | 71,459 | $5.49 | $5.43 $5.60 |
| Oct 2, 2026 | $5.46 | $5.48 | $5.33 | $5.34 | $-0.10 | -1.84% | 25,023 | $5.42 | $5.33 $5.48 |
| Oct 1, 2026 | $5.59 | $5.59 | $5.37 | $5.44 | $-0.12 | -2.11% | 37,953 | $5.45 | $5.37 $5.59 |
| Sep 30, 2026 | $5.43 | $5.62 | $5.43 | $5.55 | +$0.11 | +2.08% | 26,716 | $5.49 | $5.43 $5.62 |
| Sep 29, 2026 | $5.55 | $5.58 | $5.40 | $5.44 | $-0.60 | -9.93% | 104,768 | $5.52 | $5.40 $5.58 |
| Sep 28, 2026 | $6.25 | $6.26 | $6.01 | $6.04 | +$0.06 | +0.97% | 86,342 | $6.10 | $6.01 $6.26 |
| Sep 25, 2026 | $6.07 | $6.10 | $5.98 | $5.98 | $-0.21 | -3.36% | 50,409 | $6.04 | $5.98 $6.10 |
| Sep 24, 2026 | $6.19 | $6.28 | $6.01 | $6.19 | $-0.15 | -2.31% | 76,808 | $6.14 | $6.01 $6.28 |
| Sep 23, 2026 | $6.38 | $6.49 | $6.32 | $6.33 | $-0.19 | -2.88% | 51,130 | $6.39 | $6.32 $6.49 |
| Sep 22, 2026 | $6.50 | $6.71 | $6.43 | $6.52 | +$0.18 | +2.84% | 52,527 | $6.54 | $6.43 $6.71 |
| Sep 21, 2026 | $6.25 | $6.37 | $6.16 | $6.34 | $-0.00 | -0.01% | 91,905 | $6.32 | $6.16 $6.37 |
| Sep 18, 2026 | $6.46 | $6.46 | $6.22 | $6.34 | +$0.17 | +2.74% | 41,555 | $6.33 | $6.22 $6.46 |
| Sep 17, 2026 | $6.11 | $6.24 | $6.08 | $6.17 | +$0.06 | +1.04% | 24,218 | $6.14 | $6.08 $6.24 |
| Sep 16, 2026 | $6.12 | $6.27 | $6.02 | $6.11 | +$0.01 | +0.24% | 53,338 | $6.13 | $6.02 $6.27 |
| Sep 15, 2026 | $6.43 | $6.43 | $5.98 | $6.10 | $-0.32 | -4.96% | 73,996 | $6.16 | $5.98 $6.43 |
| Sep 14, 2026 | $6.64 | $6.70 | $6.36 | $6.41 | $-0.05 | -0.72% | 60,677 | $6.52 | $6.36 $6.70 |
| Sep 11, 2026 | $6.45 | $6.62 | $6.37 | $6.46 | +$0.36 | +5.88% | 91,735 | $6.42 | $6.37 $6.62 |
| Sep 10, 2026 | $6.29 | $6.29 | $6.10 | $6.10 | $-0.37 | -5.67% | 111,890 | $6.21 | $6.10 $6.29 |
| Sep 9, 2026 | $6.71 | $6.75 | $6.45 | $6.47 | $-0.36 | -5.23% | 117,397 | $6.57 | $6.45 $6.75 |
| Sep 8, 2026 | $6.64 | $7.04 | $6.61 | $6.83 | $-0.04 | -0.61% | 92,580 | $6.77 | $6.61 $7.04 |
| Sep 4, 2026 | $6.77 | $6.88 | $6.61 | $6.87 | $-0.19 | -2.71% | 84,266 | $6.75 | $6.61 $6.88 |
| Sep 3, 2026 | $6.87 | $7.24 | $6.60 | $7.06 | $-0.07 | -0.93% | 154,592 | $6.91 | $6.60 $7.24 |
| Sep 2, 2026 | $7.48 | $7.49 | $7.11 | $7.13 | $-0.72 | -9.12% | 236,612 | $7.24 | $7.11 $7.49 |
| Sep 1, 2026 | $8.00 | $8.39 | $7.59 | $7.84 | $-0.81 | -9.36% | 205,347 | $7.98 | $7.59 $8.39 |
| Aug 31, 2026 | $9.00 | $9.36 | $8.60 | $8.65 | $-0.48 | -5.31% | 276,917 | $9.03 | $8.60 $9.36 |
| Aug 28, 2026 | $9.22 | $9.22 | $8.94 | $9.13 | +$0.01 | +0.11% | 29,638 | $9.05 | $8.94 $9.22 |
| Aug 27, 2026 | $9.15 | $9.16 | $8.99 | $9.13 | $-0.12 | -1.33% | 59,975 | $9.13 | $8.99 $9.16 |
| Aug 26, 2026 | $9.68 | $9.68 | $9.25 | $9.25 | $-0.27 | -2.81% | 90,021 | $9.51 | $9.25 $9.68 |
| Aug 25, 2026 | $9.54 | $9.64 | $9.44 | $9.52 | +$0.29 | +3.19% | 26,966 | $9.52 | $9.44 $9.64 |
| Aug 24, 2026 | $9.81 | $9.81 | $9.14 | $9.22 | $-1.14 | -11.00% | 70,615 | $9.44 | $9.14 $9.81 |