Dark

NBIG
Leverage Shares 2X Long NBIS Daily ETF
stock NASDAQ ETF

At Close

Aug 24, 2026 3:59:11 PM EDT

15.38USD-7.461%(-1.24)1,315,571

15.31Bid 15.85Ask 0.54Spread

Pre-market

Aug 24, 2026 9:29:30 AM EDT

15.52USD-6.619%(-1.10)31,259

After-hours

Aug 24, 2026 4:51:30 PM EDT

15.41USD+0.195%(+0.03)4,674

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	15.3100	15.4900	14.1100	15.3800	-7.572%	1,315,571	0.000%
2026-08-21	17.7400	18.4000	16.4600	16.6400	-0.893%	2,448,382	-7.572%
2026-08-20	17.1500	17.2400	15.5600	16.7900	-3.172%	3,174,232	-8.398%
2026-08-19	18.9100	19.4900	15.6520	17.3400	-20.239%	4,903,917	-11.303%
2026-08-18	25.5750	26.6389	21.0400	21.7400	-15.012%	1,843,129	-29.255%
2026-08-17	27.1000	27.9200	24.6200	25.5800	-6.437%	1,580,314	-39.875%
2026-08-14	23.9000	27.5400	23.7500	27.3400	+17.743%	2,383,055	-43.745%
2026-08-13	23.3600	27.1400	21.8604	23.2200	-3.250%	4,107,611	-33.764%
2026-08-12	19.3500	24.0500	17.7000	24.0000	+68.067%	6,853,434	-35.917%
2026-08-11	13.5300	14.6000	13.4800	14.2800	+9.762%	4,594,628	+7.703%
2026-08-10	13.2200	14.7500	12.8800	13.0100	-4.056%	2,128,047	+18.217%
2026-08-07	14.9250	14.9250	12.5400	13.5600	-2.165%	3,074,659	+13.422%
2026-08-06	16.5750	18.3100	13.7800	13.8600	-26.667%	3,622,779	+10.967%
2026-08-05	19.1300	20.5900	18.1900	18.9000	-6.110%	1,996,324	-18.624%
2026-08-04	18.6100	20.7799	18.4400	20.1300	+11.895%	2,779,519	-23.597%
2026-08-03	13.5850	19.3304	12.4500	17.9900	+23.388%	3,865,416	-14.508%
2026-07-31	16.2000	16.7300	13.3750	14.5800	+1.958%	4,770,632	+5.487%
2026-07-30	12.1900	15.2200	11.8808	14.3000	+54.261%	5,479,470	+7.552%
2026-07-29	12.4200	12.7400	8.9300	9.2700	-24.878%	5,158,125	+65.912%
2026-07-28	13.9600	14.1100	11.0926	12.3400	-20.026%	3,197,215	+24.635%
2026-07-27	16.9000	17.3100	14.2700	15.4300	-0.129%	2,658,214	-0.324%
2026-07-24	21.5700	21.5700	15.1850	15.4500	-30.090%	3,430,803	-0.453%
2026-07-23	20.7500	23.8250	20.7001	22.1000	+2.839%	1,761,891	-30.407%
2026-07-22	20.2600	23.5100	19.7800	21.4900	+1.082%	2,006,066	-28.432%
2026-07-21	17.1400	21.3799	17.0700	21.2600	+37.073%	2,954,919	-27.658%
2026-07-20	16.1850	17.4000	14.9100	15.5100	+5.081%	2,271,331	-0.838%
2026-07-17	12.5600	16.1200	12.5206	14.7600	+7.580%	3,200,257	+4.201%
2026-07-16	17.2800	17.7150	13.2800	13.7200	-27.675%	3,708,331	+12.099%
2026-07-15	18.6550	19.7100	16.7850	18.9700	+4.865%	1,739,985	-18.925%
2026-07-14	22.7500	23.8800	17.8700	18.0900	-15.586%	2,384,900	-14.981%
2026-07-13	21.8000	23.2096	20.2600	21.4300	-8.144%	1,300,474	-28.231%
2026-07-10	22.2500	24.3400	20.8200	23.3300	+2.911%	1,209,028	-34.076%
2026-07-09	25.3400	25.3400	21.7801	22.6700	-0.788%	2,125,199	-32.157%
2026-07-08	18.4400	23.0600	18.2500	22.8500	+22.062%	2,178,782	-32.691%
2026-07-07	20.2000	21.2405	18.4000	18.7200	-16.689%	1,999,443	-17.842%
2026-07-06	23.4300	25.0000	21.0498	22.4700	-2.262%	1,270,058	-31.553%
2026-07-02	26.5010	27.9050	21.1500	22.9900	-12.319%	2,440,902	-33.101%
2026-07-01	29.3500	31.1500	25.9650	26.2200	-34.021%	3,752,798	-41.342%
2026-06-30	34.9050	43.6000	34.0000	39.7400	+11.410%	1,237,287	-61.298%
2026-06-29	32.6000	36.2300	28.9900	35.6700	+17.762%	745,095	-56.883%
2026-06-26	31.8100	32.5950	28.8400	30.2900	-13.110%	854,371	-49.224%
2026-06-25	39.1850	40.0000	33.8100	34.8600	-2.353%	669,891	-55.881%
2026-06-24	40.6200	40.6200	32.7000	35.7000	-11.546%	1,033,269	-56.919%
2026-06-23	34.5000	46.1800	32.9800	40.3600	-5.811%	826,885	-61.893%
2026-06-22	44.9800	47.8100	41.1001	42.8500	-1.878%	647,170	-64.107%
2026-06-18	47.0900	47.3900	40.5072	43.6700	+3.766%	1,187,852	-64.781%
2026-06-17	37.8400	46.9000	37.5000	42.0850	+11.572%	1,543,357	-63.455%
2026-06-16	34.6900	41.0000	34.5100	37.7200	+4.055%	986,990	-59.226%
2026-06-15	33.8000	36.9800	32.5750	36.2500	+23.720%	1,002,628	-57.572%
2026-06-12	29.5000	31.9200	27.2500	29.3000	+8.599%	1,263,384	-47.509%
2026-06-11	23.5550	28.3100	23.0200	26.9800	+9.988%	993,263	-42.995%
2026-06-10	25.4400	29.1900	24.3801	24.5300	-7.399%	874,462	-37.301%
2026-06-09	28.7600	30.7000	21.8200	26.4900	+1.572%	1,673,216	-41.940%
2026-06-08	31.7500	31.8400	25.9700	26.0800	-8.811%	1,048,683	-41.028%
2026-06-05	34.3500	34.6850	25.3000	28.6000	-24.419%	1,482,545	-46.224%
2026-06-04	32.4600	39.1220	30.7908	37.8400	+6.232%	802,573	-59.355%
2026-06-03	38.2000	40.4000	34.3300	35.6200	-6.730%	656,919	-56.822%
2026-06-02	41.7000	43.4900	38.1000	38.1900	-3.046%	777,954	-59.728%
2026-06-01	34.2400	42.0861	32.5000	39.3900	+29.743%	1,010,064	-60.955%
2026-05-29	29.5000	31.0200	25.2700	30.3600	+3.759%	960,729	-49.341%
2026-05-28	30.1800	30.8900	27.5965	29.2600	+16.946%	1,162,316	-47.437%
2026-05-27	24.9400	25.3450	22.6300	25.0200	0.000%	1,065,392	-38.529%
2026-05-26	28.0300	28.2000	24.3600	25.0200	-6.037%	821,706	-38.529%
2026-05-22	27.7500	28.4450	25.6600	26.6275	-5.071%	666,840	-42.240%
2026-05-21	26.0500	29.6600	25.6000	28.0500	+29.263%	1,245,063	-45.169%
2026-05-20	24.3000	24.5200	21.4000	21.7000	-5.734%	870,633	-29.124%
2026-05-19	21.6400	24.2500	19.6864	23.0200	-2.540%	947,527	-33.189%
2026-05-18	28.2450	28.5100	21.1000	23.6200	-17.815%	1,580,392	-34.886%
2026-05-15	28.2700	31.2000	26.6600	28.7400	-1.575%	1,315,592	-46.486%
2026-05-14	27.1600	32.2400	25.9850	29.2000	+13.222%	1,555,528	-47.329%
2026-05-13	25.0600	27.9400	23.0500	25.7900	+31.448%	2,522,276	-40.364%
2026-05-12	20.0200	21.0000	18.0701	19.6200	-7.757%	677,374	-21.611%
2026-05-11	19.9100	23.4100	19.6600	21.2700	+10.207%	587,198	-27.692%
2026-05-08	20.8400	21.6100	19.1600	19.3000	-8.008%	750,500	-20.311%
2026-05-07	22.5400	24.2400	19.1400	20.9800	-10.533%	1,029,848	-26.692%
2026-05-06	20.0800	23.7000	19.2000	23.4500	+21.818%	1,023,406	-34.414%
2026-05-05	18.3900	20.2400	17.7200	19.2500	-1.079%	782,006	-20.104%
2026-05-04	16.2500	20.0000	16.2500	19.4600	+28.789%	1,507,888	-20.966%
2026-05-01	12.8000	15.4084	12.7100	15.1100	+22.348%	1,199,089	+1.787%
2026-04-30	13.5000	13.7900	11.6920	12.3500	-4.338%	872,545	+24.534%
2026-04-29	12.6700	13.2299	11.6300	12.9100	+8.762%	1,096,781	+19.132%
2026-04-28	12.4300	12.9600	11.3500	11.8700	-12.785%	1,145,652	+29.570%
2026-04-27	14.3300	14.3300	12.4300	13.6100	-2.786%	720,574	+13.005%
2026-04-24	17.4600	17.7700	13.8000	14.0000	-12.989%	1,420,390	+9.857%
2026-04-23	15.7600	17.8500	15.4300	16.0900	+0.878%	1,157,162	-4.413%
2026-04-22	17.2750	18.1450	15.7401	15.9500	+0.126%	553,504	-3.574%
2026-04-21	16.8500	17.2900	15.8300	15.9300	-2.866%	837,979	-3.453%
2026-04-20	16.1800	17.0800	15.4700	16.4000	+1.927%	794,026	-6.220%
2026-04-17	17.6800	17.6800	15.7000	16.0900	-10.011%	751,625	-4.413%
2026-04-16	18.2100	18.6300	16.8000	17.8800	-1.812%	603,060	-13.982%
2026-04-15	16.7700	18.2900	16.1000	18.2100	+5.504%	947,275	-15.541%
2026-04-14	17.0300	18.0200	16.5900	17.2600	+9.448%	1,048,241	-10.892%
2026-04-13	13.5000	16.6050	13.4000	15.7700	+13.699%	1,275,545	-2.473%
2026-04-10	12.0600	14.7600	12.0600	13.8700	+12.217%	1,644,722	+10.887%
2026-04-09	10.4000	12.3700	10.3950	12.3600	+18.391%	1,255,583	+24.434%
2026-04-08	10.7000	10.8750	9.5610	10.4400	+12.865%	1,617,750	+47.318%
2026-04-07	8.2100	9.3200	8.2100	9.2500	+8.568%	1,357,087	+66.270%
2026-04-06	7.9300	8.7100	7.8100	8.5200	+6.901%	927,338	+80.516%
2026-04-02	6.3000	8.0000	6.2876	7.9700	+13.533%	1,344,924	+92.974%
2026-04-01	7.5800	7.8700	6.9704	7.0200	-3.967%	1,943,530	+119.088%
2026-03-31	6.5300	7.3200	6.3100	7.3100	+25.171%	2,197,720	+110.397%
2026-03-30	7.2600	7.2600	5.5000	5.8400	-17.163%	1,609,377	+163.356%
2026-03-27	7.8100	7.8500	6.9800	7.0500	-9.847%	785,424	+118.156%
2026-03-26	8.9500	8.9500	7.7500	7.8200	-15.642%	1,208,656	+96.675%
2026-03-25	9.6400	9.8999	9.0200	9.2700	+0.108%	815,878	+65.912%
2026-03-24	9.5000	9.7000	8.8100	9.2600	+1.202%	981,718	+66.091%
2026-03-23	9.6200	10.3200	9.0600	9.1500	-6.057%	1,444,102	+68.087%
2026-03-20	10.2300	10.7300	8.9035	9.7400	-6.616%	1,668,491	+57.906%
2026-03-19	9.3700	10.4400	9.2505	10.4300	+5.035%	1,828,676	+47.459%
2026-03-18	9.2850	10.5950	9.1900	9.9300	+4.197%	2,205,156	+54.884%
2026-03-17	10.2750	10.4700	8.9600	9.5300	-21.044%	4,102,711	+61.385%
2026-03-16	11.2000	12.4662	11.2000	12.0700	+30.013%	3,182,668	+27.423%
2026-03-13	8.9700	9.8351	8.9300	9.2837	+9.220%	1,547,373	+65.667%
2026-03-12	8.6700	9.0000	8.2900	8.5000	-7.508%	727,699	+80.941%
2026-03-11	8.2700	9.4800	8.1300	9.1900	+32.558%	2,928,234	+67.356%
2026-03-10	6.8000	7.2050	6.7600	6.9328	+2.861%	838,363	+121.844%
2026-03-09	5.7000	6.7700	5.6400	6.7400	+12.709%	777,681	+128.190%
2026-03-06	6.3700	6.7800	5.9134	5.9800	-13.333%	976,129	+157.191%
2026-03-05	7.0550	7.4300	6.3200	6.9000	-4.167%	520,299	+122.899%
2026-03-04	6.2500	7.3000	6.2450	7.2000	+24.863%	1,276,888	+113.611%
2026-03-03	5.6600	6.1900	5.3200	5.7663	-9.335%	918,536	+166.722%
2026-03-02	5.8700	6.4000	5.7400	6.3600	-0.625%	772,237	+141.824%
2026-02-27	7.6600	7.7300	5.9401	6.4000	-26.097%	1,619,226	+140.313%
2026-02-26	8.8100	9.2200	8.1700	8.6600	-1.992%	588,703	+77.598%
2026-02-25	8.6750	9.0700	8.3500	8.8360	+6.715%	714,575	+74.061%
2026-02-24	7.7000	8.4600	7.5500	8.2800	+3.630%	689,556	+85.749%
2026-02-23	7.2600	8.0500	7.2000	7.9900	+5.270%	668,610	+92.491%
2026-02-20	9.0000	9.3400	7.4390	7.5900	-17.857%	959,948	+102.635%
2026-02-19	8.1100	9.3100	8.0600	9.2400	+11.325%	734,500	+66.450%
2026-02-18	7.9700	8.7096	7.5650	8.3000	+8.497%	786,951	+85.301%
2026-02-17	7.4000	7.9000	7.0300	7.6500	-1.035%	614,565	+101.046%
2026-02-13	6.4400	8.0499	6.4000	7.7300	+19.290%	1,116,977	+98.965%
2026-02-12	5.8100	6.6550	5.0950	6.4800	+1.727%	3,922,576	+137.346%
2026-02-11	6.9700	7.2600	6.1700	6.3700	-7.007%	2,139,980	+141.444%
2026-02-10	7.0800	7.4000	6.8200	6.8500	-2.282%	1,122,613	+124.526%
2026-02-09	5.8000	7.1131	5.7300	7.0100	+15.486%	782,248	+119.401%
2026-02-06	5.2300	6.1400	4.9900	6.0700	+33.700%	1,189,688	+153.377%
2026-02-05	5.3000	5.5300	4.5100	4.5400	-21.589%	737,900	+238.767%
2026-02-04	6.5600	6.5600	5.1600	5.7900	-16.691%	616,315	+165.630%
2026-02-03	6.9050	7.1200	6.1500	6.9500	+4.669%	527,638	+121.295%
2026-02-02	6.2800	6.8000	6.1100	6.6400	+6.410%	406,064	+131.627%
2026-01-30	7.3500	7.3600	6.0600	6.2400	-20.408%	1,041,421	+146.474%
2026-01-29	8.4600	8.5550	7.1800	7.8400	-10.706%	748,096	+96.173%
2026-01-28	8.7300	9.0200	8.1300	8.7800	+4.898%	640,817	+75.171%
2026-01-27	7.7800	8.6200	7.7000	8.3700	+13.878%	805,727	+83.751%
2026-01-26	8.5200	8.8800	7.3200	7.3500	-6.369%	944,455	+109.252%
2026-01-23	8.1600	8.5700	7.6900	7.8500	-4.964%	768,304	+95.924%
2026-01-22	9.1200	9.4650	8.2100	8.2600	-4.509%	550,420	+86.199%
2026-01-21	8.9700	9.2100	7.6000	8.6500	-0.803%	1,177,418	+77.803%
2026-01-20	9.2800	9.6800	8.5201	8.7200	-17.031%	1,037,859	+76.376%
2026-01-16	10.0200	10.8251	9.0600	10.5100	+9.025%	868,198	+46.337%
2026-01-15	9.8500	10.3508	9.1500	9.6400	+3.590%	721,031	+59.544%
2026-01-14	10.0100	10.1150	8.8150	9.3059	-6.612%	550,908	+65.271%
2026-01-13	10.3200	10.4398	9.6600	9.9648	-3.254%	670,772	+54.343%
2026-01-12	8.7600	10.5300	8.4300	10.3000	+19.213%	1,359,766	+49.320%
2026-01-09	8.7300	9.8800	8.5800	8.6400	+0.817%	889,021	+78.009%
2026-01-08	8.4300	9.4500	8.3700	8.5700	+2.389%	461,293	+79.463%
2026-01-07	8.8700	9.4450	8.2550	8.3700	-8.123%	477,211	+83.751%
2026-01-06	8.3300	9.1600	7.5400	9.1100	+16.199%	1,064,190	+68.825%
2026-01-05	8.2200	8.2400	7.5500	7.8400	+6.171%	373,568	+96.173%
2026-01-02	6.9300	7.5000	6.7800	7.3843	+14.668%	365,017	+108.280%
2025-12-31	6.6900	6.8401	6.3100	6.4397	-3.453%	760,185	+138.831%
2025-12-30	6.8100	6.9300	6.6000	6.6700	-2.040%	135,911	+130.585%
2025-12-29	6.5700	7.2100	6.5400	6.8089	-3.270%	264,871	+125.881%
2025-12-26	7.7100	7.7100	6.9104	7.0391	-8.206%	367,721	+118.494%
2025-12-24	7.4900	7.7100	7.2800	7.6684	+2.365%	90,593	+100.563%
2025-12-23	7.5700	7.9599	7.2200	7.4912	-6.826%	305,536	+105.308%
2025-12-22	8.0200	8.4700	7.7000	8.0400	+8.065%	1,114,933	+91.294%
2025-12-19	6.1400	7.5687	6.0800	7.4400	+29.214%	977,337	+106.720%
2025-12-18	5.8866	6.0600	5.6200	5.7579	+6.826%	363,825	+167.111%
2025-12-17	6.7100	6.7100	5.3600	5.3900	-13.772%	721,229	+185.343%
2025-12-16	6.1000	6.3100	5.6363	6.2509	-0.394%	374,179	+146.045%
2025-12-15	7.4800	7.4800	6.1200	6.2756	-14.734%	440,744	+145.076%
2025-12-12	8.3700	8.7967	7.1200	7.3600	-14.319%	322,739	+108.967%
2025-12-11	7.6900	8.7500	7.2500	8.5900	+1.178%	272,461	+79.045%
2025-12-10	8.8500	9.1100	8.2500	8.4900	-5.577%	281,959	+81.154%
2025-12-09	9.2800	9.8500	8.9300	8.9915	-7.590%	292,144	+71.050%
2025-12-08	9.1800	9.7900	8.8300	9.7300	+4.176%	207,910	+58.068%
2025-12-05	9.9200	9.9400	8.9600	9.3400	-9.157%	307,432	+64.668%
2025-12-04	9.6799	10.4200	9.2800	10.2815	+7.773%	166,628	+49.589%
2025-12-03	8.8700	9.5500	8.1000	9.5400	+5.276%	317,408	+61.216%
2025-12-02	9.8300	10.3256	9.0200	9.0619	-7.720%	327,742	+69.722%
2025-12-01	8.2100	10.0465	7.8000	9.8200	+10.795%	319,632	+56.619%
2025-11-28	9.1700	9.2400	8.5832	8.8632	+0.490%	216,993	+73.526%
2025-11-26	8.6900	8.9800	8.1540	8.8200	+12.932%	400,367	+74.376%
2025-11-25	7.9600	8.2000	7.0600	7.8100	-6.579%	353,996	+96.927%
2025-11-24	7.4000	8.5000	7.2700	8.3600	+20.635%	363,410	+83.971%
2025-11-21	7.3200	7.7900	6.0755	6.9300	-3.347%	942,648	+121.934%
2025-11-20	10.0250	10.6227	7.1100	7.1700	-21.980%	1,124,252	+114.505%
2025-11-19	8.7500	9.4500	8.6000	9.1900	+10.115%	1,131,949	+67.356%
2025-11-18	7.1200	8.8690	6.8200	8.3458	+10.248%	528,009	+84.284%
2025-11-17	7.2100	8.1595	7.1900	7.5700	+6.552%	562,780	+103.170%
2025-11-14	6.9500	8.1200	6.8800	7.1045	-11.897%	599,961	+116.483%
2025-11-13	8.5000	8.6100	7.3291	8.0639	-11.896%	358,130	+90.727%
2025-11-12	11.3500	11.5600	8.7596	9.1527	-15.481%	328,409	+68.038%
2025-11-11	13.6200	13.6800	10.4100	10.8292	-14.436%	678,926	+42.023%
2025-11-10	13.9800	14.5280	12.4800	12.6563	-2.624%	125,635	+21.521%
2025-11-07	11.5100	13.1413	10.8250	12.9974	+2.785%	130,755	+18.331%
2025-11-06	14.9500	15.4700	12.3550	12.6452	-12.805%	144,795	+21.627%
2025-11-05	13.7600	14.5650	13.2400	14.5022	+11.841%	204,762	+6.053%
2025-11-04	13.3000	14.9999	12.6255	12.9668	-16.630%	179,183	+18.611%
2025-11-03	19.3900	19.4500	15.4400	15.5533	-17.204%	125,794	-1.114%
2025-10-31	17.4900	18.8196	17.4900	18.7850	+11.403%	23,114	-18.126%
2025-10-30	16.0200	17.8000	15.0900	16.8622	-0.702%	33,206	-8.790%
2025-10-29	16.1700	17.1800	14.9800	16.9814	+5.344%	83,898	-9.430%
2025-10-28	17.2900	17.9800	15.8800	16.1200	-5.720%	36,608	-4.591%
2025-10-27	16.0200	17.3700	14.1700	17.0980	0.000%	28,983	-10.048%

.dark-mode .P59R0q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P59R0q{ color: #333333; background-color: white; border: 2px solid #333333; }NBIGLeverage Shares 2X Long NBIS Daily ETFstock NASDAQ ETF

NBIG
Leverage Shares 2X Long NBIS Daily ETF
stock NASDAQ ETF