Market data

Select a section

Leverage Shares Public Limited Company 1X NIO

(NIO)
Sector: n/a
41.29p
-1.35p -3.15
Last updated: 16:37:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 43.06p 45.34p 40.53p 41.29p 1,142
07/11/2024 43.06p 43.40p 42.64p 42.64p 2
06/11/2024 43.06p 42.07p 40.53p 40.53p 103
05/11/2024 43.06p 43.65p 42.73p 42.97p 10
04/11/2024 42.46p 42.48p 42.24p 42.26p 2,451
01/11/2024 41.97p 42.03p 40.64p 42.03p 115
31/10/2024 42.96p 43.05p 41.71p 41.80p 1,758
30/10/2024 44.50p 44.50p 43.62p 46.31p 467
29/10/2024 43.41p 50.01p 45.44p 46.31p 450
28/10/2024 43.41p 48.56p 43.41p 48.56p 1,181
25/10/2024 40.99p 43.28p 40.99p 42.73p 8,007
24/10/2024 41.78p 41.78p 40.77p 42.13p 7,086
23/10/2024 42.93p 43.16p 42.13p 42.13p 363
22/10/2024 44.20p 45.01p 39.14p 42.33p 0
21/10/2024 44.20p 42.42p 41.22p 41.86p 84
18/10/2024 44.20p 44.54p 42.38p 42.38p 7,515
17/10/2024 43.79p 43.87p 41.76p 41.76p 6,307
16/10/2024 44.07p 46.35p 45.74p 45.74p 25
15/10/2024 44.07p 45.79p 43.66p 45.79p 102,178
14/10/2024 48.77p 48.91p 47.26p 47.26p 6,551
11/10/2024 49.63p 50.33p 49.15p 50.33p 284,762
10/10/2024 50.46p 50.60p 50.11p 50.11p 49,438
09/10/2024 48.26p 49.53p 44.53p 49.53p 2,270
08/10/2024 49.70p 49.94p 47.12p 49.94p 12,162
07/10/2024 52.77p 58.35p 52.47p 53.76p 0
04/10/2024 52.77p 54.27p 52.33p 53.75p 8,115
03/10/2024 55.32p 59.13p 54.05p 54.05p 22,238
02/10/2024 59.70p 59.70p 55.37p 55.37p 2,542
01/10/2024 54.62p 62.14p 52.51p 52.51p 5,476
30/09/2024 57.56p 60.86p 55.36p 55.36p 44,238
27/09/2024 48.46p 52.07p 47.09p 51.10p 198,967
26/09/2024 46.79p 47.76p 45.84p 46.11p 84,052
25/09/2024 45.07p 45.13p 43.33p 44.48p 53,141
24/09/2024 44.86p 46.04p 44.46p 45.64p 78,036
23/09/2024 40.78p 43.15p 40.78p 43.15p 1,361
20/09/2024 42.00p 44.97p 41.82p 41.82p 337
19/09/2024 42.00p 42.15p 41.28p 41.28p 493,943
18/09/2024 43.55p 43.55p 40.43p 40.43p 51,733
17/09/2024 44.17p 46.52p 40.84p 44.80p 0
16/09/2024 44.17p 44.17p 43.20p 43.79p 1,095,207
13/09/2024 44.64p 45.86p 39.14p 41.04p 0
12/09/2024 44.64p 44.90p 41.04p 44.47p 434,444
11/09/2024 44.62p 44.62p 44.37p 43.85p 2,247
10/09/2024 38.78p 44.21p 43.57p 43.85p 400
09/09/2024 38.78p 42.77p 39.73p 42.77p 274
06/09/2024 38.78p 41.18p 38.63p 39.25p 48,561
05/09/2024 35.83p 37.04p 35.24p 36.88p 492,441
04/09/2024 34.24p 34.38p 34.23p 34.38p 5
03/09/2024 31.98p 33.40p 32.76p 33.40p 3
02/09/2024 31.98p 32.78p 30.60p 32.68p 338
30/08/2024 33.63p 33.63p 32.37p 32.68p 8,292
29/08/2024 30.45p 31.64p 30.45p 31.64p 12,883
28/08/2024 29.91p 29.91p 29.84p 29.84p 903
27/08/2024 32.00p 35.41p 29.95p 31.93p 0
26/08/2024 32.00p 33.38p 29.71p 32.37p 0
23/08/2024 32.00p 33.38p 29.71p 32.37p 0
22/08/2024 32.00p 33.38p 29.71p 32.37p 0
21/08/2024 32.00p 32.17p 32.00p 32.17p 8,370
20/08/2024 31.25p 36.29p 30.78p 31.40p 0
19/08/2024 31.25p 33.28p 31.25p 33.28p 1,131
16/08/2024 30.89p 34.59p 29.06p 31.94p 0
15/08/2024 30.89p 33.66p 28.50p 31.17p 0
14/08/2024 30.89p 34.63p 29.45p 31.50p 0
13/08/2024 30.89p 31.99p 31.81p 31.81p 3
12/08/2024 30.89p 33.08p 31.48p 31.48p 28
09/08/2024 30.89p 32.11p 31.51p 31.51p 155
08/08/2024 30.89p 32.22p 30.89p 32.22p 1,560
07/08/2024 31.67p 34.86p 29.10p 32.05p 0
06/08/2024 31.67p 31.69p 31.67p 31.69p 358
05/08/2024 37.04p 33.76p 31.48p 32.44p 125
02/08/2024 37.04p 34.43p 32.87p 34.43p 1,010
01/08/2024 37.04p 37.29p 34.43p 34.43p 3,682
31/07/2024 35.98p 36.96p 36.94p 36.94p 100
30/07/2024 35.98p 36.08p 35.87p 36.08p 489
29/07/2024 36.41p 36.65p 35.66p 35.66p 40
26/07/2024 35.09p 36.58p 32.95p 35.77p 0
25/07/2024 35.09p 35.77p 33.81p 35.77p 469
24/07/2024 36.28p 36.45p 35.36p 35.36p 489
23/07/2024 37.34p 38.94p 34.91p 36.90p 0
22/07/2024 37.34p 40.60p 34.84p 37.55p 0
19/07/2024 37.34p 39.31p 33.77p 36.40p 0
18/07/2024 37.34p 38.29p 37.34p 38.29p 1,133
17/07/2024 36.91p 41.45p 36.65p 37.65p 0
16/07/2024 36.91p 40.83p 35.83p 39.14p 0
15/07/2024 36.91p 38.94p 37.35p 37.35p 2
12/07/2024 36.91p 39.90p 36.15p 38.96p 0
11/07/2024 36.91p 41.20p 36.67p 38.87p 0
10/07/2024 36.91p 39.97p 35.64p 38.75p 0
09/07/2024 36.91p 38.43p 34.26p 36.87p 0
08/07/2024 36.91p 38.70p 37.30p 37.31p 5
05/07/2024 36.91p 39.89p 37.94p 37.94p 527
04/07/2024 36.91p 40.89p 40.58p 40.89p 2
03/07/2024 36.91p 40.89p 38.20p 40.89p 31
02/07/2024 36.91p 37.42p 36.53p 37.42p 1,617
01/07/2024 34.81p 36.70p 34.81p 36.70p 9,145
28/06/2024 36.38p 36.38p 35.70p 35.70p 2,999
27/06/2024 37.20p 37.20p 36.50p 36.95p 4,271
26/06/2024 36.88p 38.71p 36.61p 38.09p 1,308
25/06/2024 35.77p 39.20p 34.28p 36.35p 0
24/06/2024 35.77p 37.04p 35.77p 37.04p 991
21/06/2024 36.23p 37.55p 33.22p 36.52p 0
20/06/2024 36.23p 39.14p 35.30p 35.77p 0
19/06/2024 36.23p 36.23p 36.23p 36.23p 3,167
18/06/2024 40.24p 38.12p 33.59p 36.80p 0
17/06/2024 40.24p 36.39p 36.13p 36.39p 15
14/06/2024 40.24p 37.01p 36.05p 36.16p 4
13/06/2024 40.24p 37.21p 37.11p 37.11p 2
12/06/2024 40.24p 37.03p 35.21p 37.03p 400
11/06/2024 40.24p 42.34p 36.59p 37.04p 0
10/06/2024 40.24p 40.25p 39.69p 39.69p 5,996
07/06/2024 40.53p 40.53p 39.80p 40.53p 10,248
06/06/2024 43.83p 43.83p 41.38p 43.83p 6,369
05/06/2024 42.65p 44.43p 43.04p 43.04p 9
04/06/2024 42.65p 44.60p 43.47p 43.47p 10
03/06/2024 42.65p 45.82p 43.71p 43.71p 48
31/05/2024 42.65p 44.36p 43.96p 44.36p 9
30/05/2024 42.65p 43.05p 40.81p 43.05p 22,651
29/05/2024 40.03p 41.61p 40.64p 41.61p 9
28/05/2024 40.03p 41.96p 40.83p 41.19p 44
27/05/2024 40.03p 40.03p 39.83p 39.83p 691
24/05/2024 40.03p 40.03p 39.83p 39.83p 691
23/05/2024 42.43p 42.43p 39.90p 39.90p 20,114
22/05/2024 44.86p 46.72p 40.41p 43.68p 0
21/05/2024 44.86p 46.03p 41.20p 42.97p 0
20/05/2024 44.86p 44.86p 42.68p 42.68p 155,768
17/05/2024 44.72p 44.72p 43.73p 43.73p 1,210
16/05/2024 44.93p 44.93p 44.38p 44.37p 2,313
15/05/2024 49.24p 49.24p 49.24p 49.24p 2,188
14/05/2024 43.18p 50.22p 43.74p 47.79p 0
13/05/2024 43.18p 46.09p 43.18p 45.13p 6,843
10/05/2024 46.40p 47.77p 40.79p 43.57p 0

Market data

Select a section