Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG NIO ETP

(NIO3)
Sector: n/a
$0.09
$0.01 14.94
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $0.08 $0.09 $0.08 $0.09 2,964,230
16/01/2025 $0.08 $0.08 $0.07 $0.07 549,471
15/01/2025 $0.07 $0.08 $0.07 $0.07 793,272
14/01/2025 $0.08 $0.08 $0.07 $0.07 4,323,941
13/01/2025 $0.08 $0.08 $0.07 $0.07 7,002,202
10/01/2025 $0.09 $0.09 $0.08 $0.08 2,584,209
09/01/2025 $0.09 $0.09 $0.08 $0.09 787,400
08/01/2025 $0.09 $0.10 $0.08 $0.09 1,893,567
07/01/2025 $0.12 $0.12 $0.10 $0.10 1,854,989
06/01/2025 $0.11 $0.13 $0.11 $0.12 2,199,533
03/01/2025 $0.10 $0.11 $0.10 $0.11 1,039,161
02/01/2025 $0.10 $0.12 $0.09 $0.11 4,805,353
01/01/2025 $0.10 $0.10 $0.10 $0.10 740,542
31/12/2024 $0.10 $0.10 $0.10 $0.10 740,542
30/12/2024 $0.10 $0.11 $0.09 $0.10 1,507,233
27/12/2024 $0.12 $0.12 $0.10 $0.11 1,667,874
26/12/2024 $0.11 $0.11 $0.10 $0.11 466,287
25/12/2024 $0.11 $0.11 $0.10 $0.11 466,287
24/12/2024 $0.11 $0.11 $0.10 $0.11 466,287
23/12/2024 $0.11 $0.11 $0.10 $0.11 1,693,469
20/12/2024 $0.11 $0.11 $0.10 $0.11 737,381
19/12/2024 $0.10 $0.11 $0.10 $0.10 1,263,167
18/12/2024 $0.11 $0.11 $0.10 $0.11 386,858
17/12/2024 $0.10 $0.11 $0.10 $0.11 982,940
16/12/2024 $0.11 $0.12 $0.10 $0.11 882,636
13/12/2024 $0.11 $0.12 $0.10 $0.11 1,415,700
12/12/2024 $0.12 $0.13 $0.11 $0.12 1,219,060
11/12/2024 $0.13 $0.14 $0.11 $0.12 1,258,616
10/12/2024 $0.14 $0.15 $0.13 $0.13 2,362,685
09/12/2024 $0.15 $0.18 $0.14 $0.17 3,642,394
06/12/2024 $0.13 $0.13 $0.12 $0.12 515,746
05/12/2024 $0.13 $0.14 $0.12 $0.13 660,798
04/12/2024 $0.14 $0.14 $0.12 $0.12 566,644
03/12/2024 $0.12 $0.14 $0.11 $0.14 1,492,903
02/12/2024 $0.12 $0.13 $0.11 $0.11 669,655
29/11/2024 $0.11 $0.12 $0.11 $0.12 464,554
28/11/2024 $0.11 $0.13 $0.10 $0.11 331,656
27/11/2024 $0.11 $0.12 $0.10 $0.10 1,205,567
26/11/2024 $0.13 $0.13 $0.10 $0.11 2,182,428
25/11/2024 $0.15 $0.15 $0.13 $0.14 687,384
22/11/2024 $0.13 $0.15 $0.13 $0.14 678,867
21/11/2024 $0.13 $0.15 $0.12 $0.14 1,088,175
20/11/2024 $0.13 $0.15 $0.11 $0.13 3,162,157
19/11/2024 $0.15 $0.16 $0.12 $0.13 1,127,828
18/11/2024 $0.13 $0.14 $0.11 $0.14 926,520
15/11/2024 $0.12 $0.13 $0.11 $0.12 2,001,517
14/11/2024 $0.12 $0.14 $0.12 $0.12 1,389,341
13/11/2024 $0.14 $0.14 $0.13 $0.13 1,581,416
12/11/2024 $0.16 $0.17 $0.13 $0.14 2,824,004
11/11/2024 $0.19 $0.21 $0.18 $0.18 1,260,065
08/11/2024 $0.21 $0.23 $0.18 $0.18 3,165,608
07/11/2024 $0.20 $0.21 $0.19 $0.21 1,336,841
06/11/2024 $0.20 $0.20 $0.16 $0.17 1,798,535
05/11/2024 $0.22 $0.23 $0.21 $0.22 546,750
04/11/2024 $0.21 $0.22 $0.19 $0.20 454,752
01/11/2024 $0.20 $0.21 $0.18 $0.20 898,280
31/10/2024 $0.22 $0.23 $0.19 $0.19 932,577
30/10/2024 $0.25 $0.25 $0.22 $0.23 938,715
29/10/2024 $0.30 $0.35 $0.26 $0.28 1,404,811
28/10/2024 $0.23 $0.32 $0.23 $0.32 1,088,121
25/10/2024 $0.20 $0.23 $0.19 $0.22 713,218
24/10/2024 $0.21 $0.21 $0.19 $0.22 654,499
23/10/2024 $0.23 $0.24 $0.21 $0.22 528,019
22/10/2024 $0.23 $0.24 $0.21 $0.22 313,545
21/10/2024 $0.22 $0.23 $0.20 $0.22 1,678,441
18/10/2024 $0.25 $0.26 $0.22 $0.23 1,449,455
17/10/2024 $0.25 $0.27 $0.21 $0.22 1,335,307
16/10/2024 $0.29 $0.30 $0.26 $0.29 391,162
15/10/2024 $0.27 $0.30 $0.25 $0.30 3,269,292
14/10/2024 $0.37 $0.39 $0.32 $0.32 702,991
11/10/2024 $0.38 $0.40 $0.36 $0.40 471,614
10/10/2024 $0.41 $0.42 $0.38 $0.39 358,049
09/10/2024 $0.34 $0.39 $0.33 $0.38 498,435
08/10/2024 $0.39 $0.43 $0.30 $0.41 1,271,140
07/10/2024 $0.57 $0.61 $0.48 $0.50 1,000,370
04/10/2024 $0.55 $0.59 $0.45 $0.50 873,215
03/10/2024 $0.65 $0.67 $0.51 $0.52 820,903
02/10/2024 $0.73 $0.78 $0.55 $0.59 1,284,776
01/10/2024 $0.56 $0.63 $0.47 $0.51 659,361
30/09/2024 $0.64 $0.77 $0.55 $0.60 1,398,000
27/09/2024 $0.41 $0.51 $0.39 $0.48 1,327,468
26/09/2024 $0.39 $0.42 $0.34 $0.37 448,988
25/09/2024 $0.33 $0.36 $0.32 $0.33 280,067
24/09/2024 $0.34 $0.38 $0.33 $0.36 1,128,569
23/09/2024 $0.26 $0.32 $0.25 $0.31 292,679
20/09/2024 $0.29 $0.32 $0.27 $0.28 195,633
19/09/2024 $0.29 $0.29 $0.26 $0.26 146,006
18/09/2024 $0.32 $0.33 $0.25 $0.26 427,282
17/09/2024 $0.33 $0.36 $0.32 $0.35 132,157
16/09/2024 $0.33 $0.34 $0.31 $0.33 65,915
13/09/2024 $0.30 $0.33 $0.28 $0.28 121,079
12/09/2024 $0.34 $0.36 $0.26 $0.34 783,851
11/09/2024 $0.34 $0.36 $0.33 $0.34 286,365
10/09/2024 $0.33 $0.34 $0.31 $0.33 491,936
09/09/2024 $0.25 $0.31 $0.23 $0.31 547,004
06/09/2024 $0.24 $0.29 $0.23 $0.26 1,009,660
05/09/2024 $0.17 $0.21 $0.16 $0.21 1,505,941
04/09/2024 $0.17 $0.18 $0.17 $0.17 65,517
03/09/2024 $0.15 $0.16 $0.14 $0.16 397,148
02/09/2024 $0.15 $0.16 $0.14 $0.15 322,781
30/08/2024 $0.16 $0.17 $0.15 $0.15 271,770
29/08/2024 $0.13 $0.14 $0.12 $0.14 237,184
28/08/2024 $0.15 $0.16 $0.12 $0.15 230,164
27/08/2024 $0.17 $0.17 $0.15 $0.15 289,934
26/08/2024 $0.16 $0.16 $0.14 $0.15 57,066
23/08/2024 $0.16 $0.16 $0.14 $0.15 57,066
22/08/2024 $0.16 $0.16 $0.14 $0.15 57,066
21/08/2024 $0.14 $0.15 $0.13 $0.15 102,121
20/08/2024 $0.16 $0.17 $0.14 $0.14 191,856
19/08/2024 $0.16 $0.17 $0.15 $0.14 189,014
16/08/2024 $0.14 $0.15 $0.13 $0.14 184,131
15/08/2024 $0.14 $0.14 $0.13 $0.13 79,649
14/08/2024 $0.14 $0.15 $0.13 $0.14 133,623
13/08/2024 $0.14 $0.15 $0.13 $0.14 202,722
12/08/2024 $0.14 $0.14 $0.13 $0.14 82,385
09/08/2024 $0.14 $0.14 $0.13 $0.14 108,819
08/08/2024 $0.13 $0.14 $0.12 $0.14 118,916
07/08/2024 $0.15 $0.15 $0.14 $0.14 157,189
06/08/2024 $0.15 $0.16 $0.14 $0.14 264,623
05/08/2024 $0.16 $0.16 $0.11 $0.15 813,958
02/08/2024 $0.17 $0.17 $0.15 $0.16 431,605
01/08/2024 $0.22 $0.24 $0.18 $0.18 228,955
31/07/2024 $0.24 $0.25 $0.23 $0.23 109,566
30/07/2024 $0.21 $0.22 $0.21 $0.22 63,546
29/07/2024 $0.23 $0.23 $0.21 $0.21 44,649
26/07/2024 $0.21 $0.22 $0.20 $0.22 156,020
25/07/2024 $0.21 $0.23 $0.20 $0.22 207,262
24/07/2024 $0.23 $0.23 $0.21 $0.21 249,112
23/07/2024 $0.27 $0.27 $0.24 $0.24 107,624
22/07/2024 $0.25 $0.27 $0.24 $0.26 53,944
19/07/2024 $0.25 $0.27 $0.23 $0.24 170,545
18/07/2024 $0.27 $0.29 $0.26 $0.27 109,249

Market data

Select a section