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%
NUG — Leverage Shares 2X Long NU Daily ETF
NasdaqLeverage Shares 2X Long NU Daily ETF
$10.54
+2.27(+27.46%)
- O
- 10.11
- H
- 10.69
- L
- 10.11
- V
- 118.2K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.54
Period Return-27.59%
Period High$20.43
Period Low$6.40
Avg Daily Volume9.2K
Total Trading Days221
NUG — Historical OHLCV Price & Volume Table
Nov 17, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.11 | $10.69 | $10.11 | $10.54 | +$2.27 | +27.46% | 118,200 | $10.31 | $10.11 $10.69 |
| Oct 2, 2026 | $8.45 | $8.45 | $7.75 | $8.27 | +$0.22 | +2.76% | 4,985 | $8.03 | $7.75 $8.45 |
| Oct 1, 2026 | $8.00 | $8.11 | $7.53 | $8.05 | +$0.66 | +8.96% | 23,518 | $7.92 | $7.53 $8.11 |
| Sep 30, 2026 | $6.93 | $7.44 | $6.80 | $7.39 | +$0.33 | +4.71% | 33,170 | $7.19 | $6.80 $7.44 |
| Sep 29, 2026 | $7.04 | $7.20 | $7.00 | $7.05 | +$0.13 | +1.84% | 37,668 | $7.08 | $7.00 $7.20 |
| Sep 28, 2026 | $7.62 | $7.62 | $6.92 | $6.93 | $-1.66 | -19.35% | 138,807 | $7.30 | $6.92 $7.62 |
| Sep 25, 2026 | $8.56 | $8.70 | $8.54 | $8.59 | +$0.01 | +0.13% | 6,661 | $8.59 | $8.54 $8.70 |
| Sep 24, 2026 | $8.70 | $8.71 | $8.40 | $8.58 | $-0.10 | -1.17% | 9,053 | $8.49 | $8.40 $8.71 |
| Sep 23, 2026 | $9.52 | $9.52 | $8.61 | $8.68 | $-0.73 | -7.80% | 12,882 | $8.99 | $8.61 $9.52 |
| Sep 22, 2026 | $9.20 | $9.41 | $9.03 | $9.41 | +$0.15 | +1.64% | 1,568 | $9.07 | $9.03 $9.41 |
| Sep 21, 2026 | $9.08 | $9.26 | $9.04 | $9.26 | +$0.51 | +5.78% | 5,667 | $9.12 | $9.04 $9.26 |
| Sep 18, 2026 | $8.88 | $8.88 | $8.69 | $8.75 | $-0.24 | -2.66% | 27,034 | $8.74 | $8.69 $8.88 |
| Sep 17, 2026 | $8.88 | $9.19 | $8.88 | $8.99 | +$0.05 | +0.61% | 3,857 | $9.04 | $8.88 $9.19 |
| Sep 16, 2026 | $9.16 | $9.16 | $8.69 | $8.94 | $-0.53 | -5.55% | 16,081 | $8.92 | $8.69 $9.16 |
| Sep 15, 2026 | $9.69 | $9.70 | $9.40 | $9.46 | $-0.32 | -3.26% | 7,573 | $9.48 | $9.40 $9.70 |
| Sep 14, 2026 | $9.69 | $9.88 | $9.65 | $9.78 | $-0.26 | -2.55% | 4,807 | $9.75 | $9.65 $9.88 |
| Sep 11, 2026 | $10.36 | $10.36 | $9.89 | $10.04 | $-0.62 | -5.78% | 8,341 | $10.24 | $9.89 $10.36 |
| Sep 10, 2026 | $10.40 | $11.18 | $10.40 | $10.65 | +$0.04 | +0.42% | 7,591 | $10.84 | $10.40 $11.18 |
| Sep 9, 2026 | $10.82 | $10.86 | $10.61 | $10.61 | $-0.46 | -4.16% | 6,023 | $10.74 | $10.61 $10.86 |
| Sep 8, 2026 | $11.63 | $11.70 | $11.07 | $11.07 | $-0.06 | -0.50% | 3,009 | $11.59 | $11.07 $11.70 |
| Sep 4, 2026 | $11.03 | $11.36 | $11.03 | $11.13 | $-0.47 | -4.07% | 6,532 | $11.25 | $11.03 $11.36 |
| Sep 3, 2026 | $11.46 | $11.60 | $11.46 | $11.60 | +$0.41 | +3.68% | 1,182 | $11.49 | $11.46 $11.60 |
| Sep 2, 2026 | $10.57 | $11.25 | $10.57 | $11.19 | +$1.23 | +12.35% | 8,610 | $11.11 | $10.57 $11.25 |
| Sep 1, 2026 | $10.00 | $10.05 | $9.92 | $9.96 | $-0.11 | -1.14% | 2,905 | $9.98 | $9.92 $10.05 |
| Aug 31, 2026 | $9.74 | $10.20 | $9.74 | $10.07 | +$0.33 | +3.37% | 3,474 | $9.97 | $9.74 $10.20 |
| Aug 28, 2026 | $10.60 | $10.60 | $9.69 | $9.74 | $-0.83 | -7.85% | 12,599 | $10.05 | $9.69 $10.60 |
| Aug 27, 2026 | $10.58 | $10.67 | $10.39 | $10.57 | $-0.43 | -3.86% | 4,319 | $10.46 | $10.39 $10.67 |
| Aug 26, 2026 | $11.00 | $11.25 | $11.00 | $11.00 | +$0.04 | +0.38% | 5,165 | $11.03 | $11.00 $11.25 |
| Aug 25, 2026 | $10.43 | $10.96 | $10.30 | $10.96 | +$0.55 | +5.26% | 8,634 | $10.34 | $10.30 $10.96 |
| Aug 24, 2026 | $10.04 | $10.68 | $10.04 | $10.41 | +$0.25 | +2.45% | 6,369 | $10.28 | $10.04 $10.68 |