Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG NIO ETP

(NIO3)
Sector: n/a
$16.55
$1.10 7.14
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $17.47 $17.75 $15.66 $16.55 1,836
10/04/2025 $17.48 $18.10 $15.41 $15.44 4,703
09/04/2025 $16.08 $16.08 $12.50 $13.51 3,905
08/04/2025 $17.01 $17.73 $16.00 $16.30 4,035
07/04/2025 $14.04 $19.29 $13.60 $15.87 11,725
04/04/2025 $24.44 $24.44 $14.22 $16.82 4,520
03/04/2025 $23.28 $24.80 $22.39 $23.97 360
02/04/2025 $26.80 $26.82 $25.25 $25.25 567
01/04/2025 $26.53 $29.83 $25.19 $29.43 4,122
31/03/2025 $24.92 $26.21 $22.00 $25.33 2,101
28/03/2025 $28.58 $29.04 $25.52 $25.52 2,430
27/03/2025 $35.67 $35.67 $27.55 $30.62 10,962
26/03/2025 $42.11 $42.11 $37.11 $37.10 3,451
25/03/2025 $40.43 $43.02 $39.47 $41.93 1,932
24/03/2025 $42.15 $44.35 $40.50 $41.15 899
21/03/2025 $49.04 $50.36 $40.80 $46.49 2,988
20/03/2025 $61.95 $61.95 $53.22 $53.22 859
19/03/2025 $72.73 $74.20 $68.49 $71.66 492
18/03/2025 $77.14 $77.70 $67.27 $74.47 379
17/03/2025 $60.68 $65.01 $60.68 $64.85 183
14/03/2025 $55.19 $60.71 $55.19 $60.15 199
13/03/2025 $69.21 $69.21 $54.73 $54.72 433
12/03/2025 $71.03 $87.31 $70.76 $72.33 2,284
11/03/2025 $60.14 $66.33 $58.59 $65.12 2,698
10/03/2025 $48.08 $55.23 $48.00 $55.05 146
07/03/2025 $44.88 $50.33 $44.00 $47.71 173
06/03/2025 $49.07 $49.07 $45.51 $46.49 683
05/03/2025 $44.18 $48.99 $44.18 $47.98 379
04/03/2025 $46.27 $46.27 $40.46 $40.46 437
03/03/2025 $56.00 $56.50 $49.23 $50.81 1,162
28/02/2025 $55.40 $59.39 $55.36 $59.39 946
27/02/2025 $64.06 $78.74 $61.18 $74.51 2,012
26/02/2025 $51.99 $63.51 $51.99 $61.35 559
25/02/2025 $55.95 $56.27 $47.06 $47.71 857
24/02/2025 $55.18 $56.89 $51.28 $51.33 1,350
21/02/2025 $55.59 $62.51 $55.30 $57.71 4,218
20/02/2025 $50.90 $55.10 $49.20 $51.01 1,605
19/02/2025 $54.12 $57.59 $52.52 $53.50 260
18/02/2025 $55.31 $57.16 $52.84 $53.94 1,497
17/02/2025 $53.00 $56.20 $51.10 $53.66 43
14/02/2025 $52.74 $57.70 $51.84 $52.08 856
13/02/2025 $46.25 $48.39 $44.69 $44.31 1,056
12/02/2025 $45.48 $45.48 $42.71 $44.31 1,803
11/02/2025 $49.40 $49.67 $45.02 $45.94 1,563
10/02/2025 $49.49 $52.79 $49.49 $51.53 1,273
07/02/2025 $51.26 $53.21 $49.00 $49.18 211
06/02/2025 $0.08 $0.08 $0.08 $0.08 427,725
05/02/2025 $0.08 $0.08 $0.08 $0.08 604,592
04/02/2025 $0.09 $0.09 $0.08 $0.08 1,282,375
03/02/2025 $0.08 $0.08 $0.07 $0.08 3,011,390
31/01/2025 $0.09 $0.09 $0.09 $0.09 678,635
30/01/2025 $0.08 $0.09 $0.08 $0.09 1,004,527
29/01/2025 $0.08 $0.09 $0.08 $0.08 1,133,688
28/01/2025 $0.08 $0.09 $0.08 $0.08 2,877,996
27/01/2025 $0.09 $0.09 $0.08 $0.09 3,741,029
24/01/2025 $0.08 $0.08 $0.08 $0.08 881,468
23/01/2025 $0.08 $0.08 $0.07 $0.08 924,657
22/01/2025 $0.08 $0.08 $0.08 $0.08 1,122,237
21/01/2025 $0.09 $0.10 $0.08 $0.08 2,171,372
20/01/2025 $0.09 $0.09 $0.09 $0.09 387,758
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

Market data

Select a section