Dark

NUG
Leverage Shares 2X Long NU Daily ETF
stock NASDAQ ETF

At Close

Sep 29, 2026 3:58:46 PM EDT

7.07USD+2.022%(+0.14)31,295

6.52Bid 7.17Ask 0.65Spread

Pre-market

Sep 30, 2026 8:16:30 AM EDT

7.04USD-0.354%(-0.03)100

After-hours

Sep 30, 2026 4:31:30 PM EDT

7.50USD+1.083%(+7.50)234

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	7.0400	7.1999	7.0000	7.0535	+1.844%	37,668	0.000%
2026-09-28	7.6200	7.6200	6.9200	6.9258	-19.354%	138,807	+1.844%
2026-09-25	8.5600	8.7000	8.5400	8.5879	+0.128%	6,661	-17.867%
2026-09-24	8.7000	8.7100	8.3950	8.5769	-1.166%	9,053	-17.762%
2026-09-23	9.5200	9.5200	8.6100	8.6781	-7.797%	12,882	-18.721%
2026-09-22	9.2000	9.4120	9.0300	9.4120	+1.638%	1,568	-25.058%
2026-09-21	9.0780	9.2603	9.0400	9.2603	+5.785%	5,667	-23.831%
2026-09-18	8.8800	8.8800	8.6900	8.7539	-2.657%	27,034	-19.424%
2026-09-17	8.8800	9.1900	8.8800	8.9928	+0.614%	3,857	-21.565%
2026-09-16	9.1600	9.1600	8.6900	8.9379	-5.551%	16,081	-21.083%
2026-09-15	9.6900	9.7000	9.4015	9.4632	-3.263%	7,573	-25.464%
2026-09-14	9.6900	9.8799	9.6500	9.7824	-2.551%	4,807	-27.896%
2026-09-11	10.3572	10.3572	9.8900	10.0385	-5.778%	8,341	-29.736%
2026-09-10	10.4000	11.1800	10.4000	10.6541	+0.421%	7,591	-33.795%
2026-09-09	10.8200	10.8600	10.6094	10.6094	-4.160%	6,023	-33.517%
2026-09-08	11.6300	11.7000	11.0699	11.0699	-0.503%	3,009	-36.282%
2026-09-04	11.0300	11.3600	11.0300	11.1259	-4.075%	6,532	-36.603%
2026-09-03	11.4600	11.5985	11.4600	11.5985	+3.681%	1,182	-39.186%
2026-09-02	10.5700	11.2492	10.5700	11.1867	+12.355%	8,610	-36.947%
2026-09-01	10.0000	10.0500	9.9200	9.9566	-1.137%	2,905	-29.158%
2026-08-31	9.7400	10.2000	9.7400	10.0711	+3.373%	3,474	-29.963%
2026-08-28	10.6000	10.6000	9.6900	9.7425	-7.854%	12,599	-27.601%
2026-08-27	10.5800	10.6700	10.3850	10.5729	-3.864%	4,319	-33.287%
2026-08-26	11.0000	11.2500	10.9979	10.9979	+0.382%	5,165	-35.865%
2026-08-25	10.4300	10.9561	10.3000	10.9561	+5.263%	8,634	-35.620%
2026-08-24	10.0400	10.6780	10.0400	10.4083	+2.447%	6,369	-32.232%
2026-08-21	9.7800	10.3900	9.7800	10.1597	+4.977%	8,016	-30.574%
2026-08-20	10.2750	10.2750	9.6000	9.6780	-5.226%	12,312	-27.118%
2026-08-19	9.9130	10.6000	9.9130	10.2117	+2.632%	6,736	-30.927%
2026-08-18	10.5700	10.5700	9.9200	9.9498	-5.009%	5,645	-29.109%
2026-08-17	10.7500	10.8900	10.4300	10.4745	-6.185%	5,141	-32.660%
2026-08-14	11.9700	12.4250	10.9600	11.1650	+18.585%	47,739	-36.825%
2026-08-13	9.0300	9.5380	8.9700	9.4152	+5.594%	35,733	-25.084%
2026-08-12	8.8000	9.0700	8.7700	8.9164	-1.432%	8,235	-20.893%
2026-08-11	9.3300	9.3300	8.7500	9.0459	-3.466%	15,186	-22.025%
2026-08-10	9.3400	9.5400	9.3200	9.3707	+0.962%	2,329	-24.728%
2026-08-07	9.9300	9.9500	9.2600	9.2814	-4.166%	16,295	-24.004%
2026-08-06	10.0000	10.0000	9.6849	9.6849	-5.188%	1,875	-27.170%
2026-08-05	10.0700	10.2900	10.0700	10.2149	+1.859%	2,249	-30.949%
2026-08-04	10.3200	10.3500	10.0285	10.0285	-1.453%	1,919	-29.665%
2026-08-03	10.3000	10.3100	10.0600	10.1764	+1.111%	3,909	-30.688%
2026-07-31	10.2100	10.2200	9.9900	10.0646	-2.324%	2,773	-29.918%
2026-07-30	9.6800	10.3041	9.6800	10.3041	+6.924%	5,166	-31.547%
2026-07-29	10.0900	10.0900	9.6368	9.6368	-9.309%	23,571	-26.807%
2026-07-28	10.2677	10.7550	10.2600	10.6260	+2.921%	19,377	-33.620%
2026-07-27	10.1300	10.4969	10.1300	10.3244	+5.397%	2,351	-31.681%
2026-07-24	9.7200	9.9400	9.6901	9.7957	-1.597%	5,398	-27.994%
2026-07-23	10.3100	10.3100	9.8700	9.9547	-3.883%	6,062	-29.144%
2026-07-22	9.5709	10.3569	9.5709	10.3569	+1.548%	4,527	-31.896%
2026-07-21	9.6900	10.1990	9.5400	10.1990	+5.048%	20,374	-30.841%
2026-07-20	9.0900	9.8200	9.0900	9.7089	+6.357%	4,669	-27.350%
2026-07-17	9.1300	9.3600	8.9900	9.1286	-3.707%	9,388	-22.732%
2026-07-16	9.5000	9.6300	9.3700	9.4800	-0.857%	6,303	-25.596%
2026-07-15	9.5500	9.8900	9.4600	9.5619	-1.394%	8,175	-26.233%
2026-07-14	9.3800	9.9300	9.3800	9.6971	+4.187%	3,815	-27.262%
2026-07-13	9.2100	9.4700	9.2100	9.3074	-1.076%	3,314	-24.216%
2026-07-10	9.6800	9.6800	9.3900	9.4086	+1.738%	2,914	-25.031%
2026-07-09	9.0000	9.3200	9.0000	9.2479	+4.605%	6,908	-23.729%
2026-07-08	8.9900	9.0900	8.7910	8.8408	-4.390%	10,547	-20.216%
2026-07-07	9.7300	9.7300	9.2400	9.2467	-5.664%	1,966	-23.719%
2026-07-06	9.3500	9.8600	8.9300	9.8019	+6.417%	50,123	-28.039%
2026-07-02	9.0900	9.3800	8.9300	9.2108	+2.905%	14,002	-23.421%
2026-07-01	8.9800	9.5900	8.9508	8.9508	+0.684%	7,808	-21.197%
2026-06-30	8.5900	8.9100	8.5900	8.8900	+3.798%	2,394	-20.658%
2026-06-29	8.6400	8.7600	8.4900	8.5647	-1.493%	3,314	-17.645%
2026-06-26	7.8300	8.8500	7.8300	8.6945	+12.002%	13,971	-18.874%
2026-06-25	7.5600	7.9502	7.5400	7.7628	-0.350%	13,146	-9.137%
2026-06-24	7.8300	8.1000	7.7901	7.7901	-2.277%	8,109	-9.456%
2026-06-23	8.0100	8.1500	7.9700	7.9716	-3.384%	3,299	-11.517%
2026-06-22	8.5500	8.5500	8.2300	8.2508	+1.131%	9,469	-14.511%
2026-06-18	8.4800	8.5500	8.1585	8.1585	-2.195%	3,931	-13.544%
2026-06-17	8.6700	9.1400	8.3300	8.3416	+2.167%	78,427	-15.442%
2026-06-16	7.9400	8.2000	7.9400	8.1647	+4.727%	34,154	-13.610%
2026-06-15	7.8900	8.0000	7.6400	7.7962	+4.657%	13,788	-9.526%
2026-06-12	7.4000	7.4900	7.3700	7.4493	+1.626%	4,078	-5.313%
2026-06-11	6.9050	7.3301	6.9050	7.3301	+7.164%	2,650	-3.773%
2026-06-10	7.2200	7.3600	6.8401	6.8401	-4.091%	2,556	+3.120%
2026-06-09	6.9400	7.2700	6.9400	7.1319	+4.665%	26,138	-1.099%
2026-06-08	7.2250	7.2250	6.8140	6.8140	-6.204%	41,056	+3.515%
2026-06-05	7.4900	7.6000	7.2647	7.2647	-3.246%	47,931	-2.907%
2026-06-04	7.1500	7.5400	7.1500	7.5084	+8.699%	15,195	-6.059%
2026-06-03	7.0000	7.0000	6.4000	6.9075	-4.299%	50,162	+2.114%
2026-06-02	7.4000	8.8800	6.6500	7.2178	-16.684%	126,730	-2.276%
2026-06-01	8.5600	8.8850	8.5600	8.6632	-2.672%	12,271	-18.581%
2026-05-29	8.9300	8.9300	8.8200	8.9010	+0.887%	3,311	-20.756%
2026-05-28	8.7600	8.9800	8.7600	8.8227	+0.489%	4,373	-20.053%
2026-05-27	8.7000	8.9000	8.7000	8.7798	+1.332%	2,921	-19.662%
2026-05-26	8.7800	8.7800	8.3100	8.6644	+3.692%	5,617	-18.592%
2026-05-22	8.9800	8.9800	8.3559	8.3559	-6.960%	8,725	-15.587%
2026-05-21	8.3800	9.1250	8.3700	8.9810	+6.096%	12,929	-21.462%
2026-05-20	8.2700	8.4800	8.1900	8.4650	+8.223%	11,097	-16.675%
2026-05-19	7.7500	7.9700	7.6700	7.8218	-0.288%	5,599	-9.823%
2026-05-18	7.8500	7.8800	7.5700	7.8444	+0.738%	19,522	-10.082%
2026-05-15	7.2800	8.0299	7.2500	7.7869	-10.629%	28,756	-9.418%
2026-05-14	8.8000	9.1900	8.6117	8.7130	+1.931%	79,811	-19.046%
2026-05-13	8.7100	9.0300	8.5479	8.5479	-7.362%	4,594	-17.483%
2026-05-12	9.4900	9.4900	9.2272	9.2272	-3.234%	1,389	-23.558%
2026-05-11	9.9900	9.9900	9.4900	9.5356	-4.162%	3,377	-26.030%
2026-05-08	10.4800	10.4800	9.9497	9.9497	-6.453%	1,461	-29.108%
2026-05-07	10.9800	10.9800	10.6361	10.6361	-3.312%	7,539	-33.683%
2026-05-06	11.0004	11.0004	11.0004	11.0004	+2.728%	0.271167	-35.880%
2026-05-05	10.7083	10.7083	10.7083	10.7083	+1.583%	117	-34.131%
2026-05-04	10.7900	10.7900	10.5414	10.5414	-3.929%	1,340	-33.088%
2026-05-01	11.0000	11.1400	10.9000	10.9725	-1.171%	11,063	-35.717%
2026-04-30	11.1025	11.1025	11.1025	11.1025	+6.718%	234	-36.469%
2026-04-29	10.7400	10.7400	10.4036	10.4036	-6.361%	823	-32.201%
2026-04-28	11.1103	11.1103	11.1103	11.1103	-2.323%	86	-36.514%
2026-04-27	11.4650	11.4650	11.3745	11.3745	+2.056%	221	-37.988%
2026-04-24	11.0400	11.2400	10.8901	11.1453	+0.897%	7,002	-36.713%
2026-04-23	11.5400	11.5400	10.8350	11.0462	-5.485%	1,548	-36.145%
2026-04-22	11.9600	11.9600	11.6800	11.6872	-2.364%	3,551	-39.648%
2026-04-21	12.2000	12.2000	11.9000	11.9702	-0.764%	3,073	-41.075%
2026-04-20	12.0899	12.0899	12.0624	12.0624	-3.247%	317	-41.525%
2026-04-17	12.9350	12.9350	12.4672	12.4672	-1.381%	1,070	-43.424%
2026-04-16	12.5300	12.7900	12.4880	12.6418	+0.892%	1,306	-44.205%
2026-04-15	12.5500	12.7800	12.5300	12.5300	+0.061%	995	-43.707%
2026-04-14	12.2100	12.5224	12.2100	12.5224	+5.233%	440	-43.673%
2026-04-13	11.6000	11.9700	11.6000	11.8997	+0.281%	779	-40.725%
2026-04-10	11.8663	11.8663	11.8663	11.8663	+0.506%	220	-40.559%
2026-04-09	11.3800	11.8066	11.0400	11.8066	+5.301%	750	-40.258%
2026-04-08	11.2122	11.2122	11.2122	11.2122	+5.553%	558	-37.091%
2026-04-07	10.4600	10.6223	10.3300	10.6223	-1.811%	826	-33.597%
2026-04-06	10.8182	10.8182	10.8182	10.8182	+1.120%	13	-34.800%
2026-04-02	10.6984	10.6984	10.6984	10.6984	-4.334%	328	-34.070%
2026-04-01	11.5500	11.5500	11.1831	11.1831	+1.453%	566	-36.927%
2026-03-31	10.5000	11.0229	10.5000	11.0229	+12.061%	1,015	-36.010%
2026-03-30	9.9000	10.0300	9.7000	9.8365	-1.257%	2,738	-28.293%
2026-03-27	10.0814	10.3600	9.9000	9.9617	-6.066%	3,526	-29.194%
2026-03-26	10.6400	10.6400	10.6050	10.6050	-4.034%	775	-33.489%
2026-03-25	11.5000	11.5900	10.9500	11.0508	+1.112%	11,894	-36.172%
2026-03-24	11.1200	11.1200	10.9293	10.9293	-6.077%	216	-35.462%
2026-03-23	11.7900	11.9500	11.5300	11.6365	+10.344%	4,049	-39.385%
2026-03-20	10.4800	10.5457	10.3901	10.5457	-3.130%	656	-33.115%
2026-03-19	10.2600	10.8900	10.0000	10.8864	+2.952%	3,765	-35.208%
2026-03-18	10.9500	10.9500	10.5742	10.5742	-4.282%	724	-33.295%
2026-03-17	11.3300	11.3300	11.0384	11.0472	+0.024%	3,240	-36.151%
2026-03-16	11.0501	11.0700	10.9900	11.0445	+5.480%	1,066	-36.136%
2026-03-13	10.9500	10.9500	10.4707	10.4707	-1.550%	1,773	-32.636%
2026-03-12	10.9890	10.9890	10.6356	10.6356	-7.087%	4,703	-33.680%
2026-03-11	11.8150	12.0600	11.4100	11.4468	-5.180%	5,081	-38.380%
2026-03-10	11.6450	12.5300	11.6450	12.0722	+2.422%	1,806	-41.572%
2026-03-09	11.3700	11.7867	11.2600	11.7867	+1.763%	800	-40.157%
2026-03-06	11.5300	11.8200	11.3000	11.5825	-3.588%	3,325	-39.102%
2026-03-05	12.3100	12.3100	11.7050	12.0136	-2.731%	4,559	-41.287%
2026-03-04	12.2300	12.8100	12.2300	12.3509	+3.633%	502	-42.891%
2026-03-03	11.6900	12.2800	11.0000	11.9179	-6.186%	7,462	-40.816%
2026-03-02	11.6200	12.7900	11.4800	12.7038	+2.881%	6,929	-44.477%
2026-02-27	11.7700	12.5900	11.7700	12.3481	-1.362%	7,772	-42.878%
2026-02-26	13.9400	13.9400	12.5186	12.5186	-18.644%	13,090	-43.656%
2026-02-25	15.3800	15.6499	15.3400	15.3874	+1.444%	6,532	-54.161%
2026-02-24	14.5800	15.1800	14.4700	15.1684	+4.022%	5,446	-53.499%
2026-02-23	16.8900	16.8900	14.5819	14.5819	-15.603%	1,335	-51.628%
2026-02-20	17.0900	17.2778	17.0900	17.2778	+2.624%	7,848	-59.176%
2026-02-19	16.6500	16.8360	16.6500	16.8360	+1.508%	1,678	-58.105%
2026-02-18	17.0900	17.0900	16.5859	16.5859	+3.867%	1,774	-57.473%
2026-02-17	16.0550	16.0550	15.5200	15.9684	+0.236%	1,745	-55.828%
2026-02-13	15.4200	15.9308	15.4200	15.9308	-2.547%	690	-55.724%
2026-02-12	17.0300	17.2600	16.0500	16.3471	-4.354%	951	-56.852%
2026-02-11	18.1000	18.1000	17.0913	17.0913	-2.210%	1,017	-58.730%
2026-02-10	16.6500	17.4800	16.6400	17.4776	+0.512%	954	-59.643%
2026-02-09	17.2400	17.5500	17.2400	17.3885	+1.556%	1,478	-59.436%
2026-02-06	16.3500	17.1220	16.1900	17.1220	+7.058%	2,248	-58.804%
2026-02-05	15.9400	16.5000	15.6250	15.9932	-2.374%	2,759	-55.897%
2026-02-04	18.0000	18.0000	16.3821	16.3821	-12.113%	1,001	-56.944%
2026-02-03	19.2300	19.2300	18.1500	18.6399	+0.031%	2,160	-62.159%
2026-02-02	18.5600	19.1100	18.5000	18.6341	+3.983%	1,726	-62.147%
2026-01-30	19.2600	19.2600	17.9203	17.9203	-10.798%	14,138	-60.640%
2026-01-29	20.4300	20.4300	19.1300	20.0895	-0.204%	1,587	-64.890%
2026-01-28	19.9300	20.1306	19.5700	20.1306	+2.271%	2,241	-64.961%
2026-01-27	18.8000	19.7100	18.8000	19.6835	+4.216%	1,393	-64.165%
2026-01-26	18.5500	19.0500	18.5400	18.8873	+1.638%	3,630	-62.655%
2026-01-23	18.2200	18.5829	18.1900	18.5829	+0.610%	1,130	-62.043%
2026-01-22	17.8200	18.5000	17.4000	18.4703	+8.055%	17,512	-61.812%
2026-01-21	17.3600	17.6000	16.8800	17.0935	+3.083%	5,078	-58.736%
2026-01-20	16.5823	16.5823	16.5823	16.5823	+4.376%	469	-57.464%
2026-01-16	15.8300	15.9100	15.7550	15.8871	-0.135%	15,475	-55.602%
2026-01-15	15.9900	16.2200	15.9086	15.9086	-0.340%	384	-55.662%
2026-01-14	15.5900	15.9628	15.5900	15.9628	+0.300%	306	-55.813%
2026-01-13	16.0000	16.0300	15.5800	15.9150	-5.026%	3,240	-55.680%
2026-01-12	17.0800	17.0800	16.7572	16.7572	-5.119%	1,127	-57.908%
2026-01-09	18.0600	18.0600	17.6612	17.6612	-1.273%	384	-60.062%
2026-01-08	17.7260	17.8889	17.5400	17.8889	+0.998%	1,771	-60.571%
2026-01-07	18.0900	18.0900	17.7121	17.7121	-4.108%	839	-60.177%
2026-01-06	19.0700	19.3400	18.4709	18.4709	-0.864%	432	-61.813%
2026-01-05	17.4000	18.9000	17.4000	18.6318	+10.890%	2,087	-62.143%
2026-01-02	16.3400	16.8700	16.3400	16.8020	+3.169%	1,408	-58.020%
2025-12-31	16.4100	16.5031	16.2859	16.2859	-1.909%	1,637	-56.690%
2025-12-30	16.6800	16.9100	16.6028	16.6028	+3.085%	2,084	-57.516%
2025-12-29	16.1800	16.1800	16.0300	16.1059	-1.241%	464	-56.205%
2025-12-26	16.1700	16.3300	16.1250	16.3083	-0.554%	1,567	-56.749%
2025-12-24	16.3600	16.3992	16.3500	16.3992	+0.274%	211	-56.989%
2025-12-23	16.1800	16.3544	16.1300	16.3544	+1.572%	847	-56.871%
2025-12-22	15.8100	16.1013	15.8100	16.1013	+3.096%	1,414	-56.193%
2025-12-19	15.7000	15.7000	15.5900	15.6177	+0.853%	1,187	-54.836%
2025-12-18	15.4856	15.4856	15.4856	15.4856	+5.250%	81	-54.451%
2025-12-17	15.0900	15.1600	14.2300	14.7132	-4.340%	7,021	-52.060%
2025-12-16	15.6750	15.7600	15.3808	15.3808	-5.489%	32,559	-54.141%
2025-12-15	16.2740	16.2740	16.2740	16.2740	-2.779%	298	-56.658%
2025-12-12	16.9000	16.9000	16.2550	16.7392	+0.428%	588	-57.862%
2025-12-11	16.6816	16.7100	16.6678	16.6678	+1.556%	536	-57.682%
2025-12-10	16.2100	16.6300	16.2100	16.4124	+0.332%	4,943	-57.023%
2025-12-09	15.9800	16.4190	15.9300	16.3581	+0.580%	3,508	-56.881%
2025-12-08	17.0000	17.0500	16.2638	16.2638	-1.324%	3,813	-56.631%
2025-12-05	18.3000	18.3800	16.4820	16.4820	-10.491%	2,291	-57.205%
2025-12-04	18.3600	18.4900	18.1700	18.4138	+2.035%	1,810	-61.694%
2025-12-03	18.4500	18.5500	17.8100	18.0465	-1.813%	4,091	-60.915%
2025-12-02	18.3100	18.6900	18.3100	18.3797	+1.376%	2,504	-61.623%
2025-12-01	17.7800	18.2685	17.7800	18.1302	-4.200%	1,570	-61.095%
2025-11-28	17.8300	18.9250	17.8000	18.9250	+6.976%	21,440	-62.729%
2025-11-26	17.7300	17.8504	17.3201	17.6909	+7.566%	12,641	-60.129%
2025-11-25	15.7000	16.4466	14.7900	16.4466	+8.749%	31,708	-57.113%
2025-11-24	15.1100	15.1234	14.9700	15.1234	+0.239%	11,157	-53.360%
2025-11-21	14.2800	15.3000	14.2600	15.0873	+7.367%	1,745	-53.249%
2025-11-20	14.0521	14.0521	14.0521	14.0521	-4.273%	509	-49.805%
2025-11-19	14.7200	14.7200	14.6794	14.6794	+4.629%	491	-51.950%
2025-11-18	14.4000	14.4100	14.0300	14.0300	-3.617%	543	-49.726%
2025-11-17	14.9000	15.1700	14.5565	14.5565	0.000%	1,192	-51.544%

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

NUG
Leverage Shares 2X Long NU Daily ETF
stock NASDAQ ETF