Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Leverage Shares 3x Long NIO ETP Securities (NIO3.L)

21.27
+2.36
+(12.48%)
At close: April 22 at 4:01:58 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202520.7021.2520.4121.2721.271,731
Apr 17, 202519.4819.4818.5718.9118.91619
Apr 16, 202518.2118.4317.5918.9818.98310
Apr 15, 202520.7120.7119.5619.7619.76237
Apr 14, 202519.8121.6219.3220.3120.312,335
Apr 11, 202517.4717.7515.6516.5516.551,836
Apr 10, 202517.4818.1015.4015.4415.444,703
Apr 9, 202516.0816.0812.5013.5113.513,905
Apr 8, 202517.0017.7316.0016.3016.304,035
Apr 7, 202514.0319.2913.6015.8715.8711,725
Apr 4, 202524.4324.4314.2216.8216.824,520
Apr 3, 202523.2824.8022.3923.9723.97360
Apr 2, 202526.8026.8225.2625.2525.25567
Apr 1, 202526.5329.8325.1929.4329.434,122
Mar 31, 202524.9226.2122.0025.3325.332,101
Mar 28, 202528.5829.0425.5825.5225.522,430
Mar 27, 202535.6735.6727.5530.6230.6210,962
Mar 26, 202542.1142.1137.2437.1037.103,451
Mar 25, 202540.4343.0239.4741.9341.931,932
Mar 24, 202542.1544.3540.5041.1541.15899
Mar 21, 202549.0450.3640.8046.4946.492,988
Mar 20, 202561.9561.9554.1853.2253.22859
Mar 19, 202572.7374.2068.4971.6671.66492
Mar 18, 202577.1477.7067.2774.4774.47379
Mar 17, 202560.6865.0160.6864.8564.85183
Mar 14, 202555.1960.7155.1960.1560.15199
Mar 13, 202569.2169.2154.9854.7254.72433
Mar 12, 202571.0387.3170.7672.3372.332,284
Mar 11, 202560.1466.3358.5965.1265.122,698
Mar 10, 202548.0855.2348.0055.0555.05146
Mar 7, 202544.8850.3344.0047.7147.71173
Mar 6, 202549.0749.0745.5146.4946.49683
Mar 5, 202544.1848.9944.1847.9847.98379
Mar 4, 202546.2746.2741.0040.4640.46437
Mar 3, 202556.0056.5050.0050.8150.811,200
Feb 28, 202555.4058.7155.3659.3959.39946
Feb 27, 202564.0678.7461.1874.5174.512,012
Feb 26, 202551.9963.5151.9961.3561.35559
Feb 25, 202555.9556.2747.0647.7147.71857
Feb 24, 202555.1856.8951.2851.3351.331,350
Feb 21, 202555.5962.5155.3057.7157.714,218
Feb 20, 202550.9055.1049.2051.0151.011,605
Feb 19, 202554.1257.5952.5253.5053.50260
Feb 18, 202555.3157.1652.8453.9453.941,497
Feb 17, 202553.0056.2051.1053.6653.6643
Feb 14, 202552.7457.7051.8452.0852.08856
Feb 13, 202546.2548.3544.6948.3948.391,056
Feb 12, 202545.4845.4842.7144.3144.311,803
Feb 11, 202549.4049.6745.0245.9445.941,563
Feb 10, 202549.4952.7949.4951.5351.531,273
Feb 7, 202551.2653.2149.0049.1849.18211
Feb 6, 20250.080.080.080.080.08427,725
Feb 5, 20250.080.080.080.080.08604,592
Feb 4, 20250.090.090.080.090.091,282,375
Feb 3, 20250.080.080.070.080.083,011,390
Jan 31, 20250.090.090.090.090.09678,634
Jan 30, 20250.080.090.080.090.09344,527
Jan 29, 20250.080.090.080.080.081,133,687
Jan 28, 20250.080.090.080.080.082,877,997
Jan 27, 20250.090.090.080.090.093,741,029
Jan 24, 20250.080.080.080.080.08881,468
Jan 23, 20250.080.080.070.070.07924,657
Jan 22, 20250.080.080.080.080.081,122,235
Jan 21, 20250.090.100.080.080.082,171,372
Jan 20, 20250.090.090.090.090.09387,757
Jan 17, 20250.080.090.080.090.092,964,229
Jan 16, 20250.080.080.070.080.08549,471
Jan 15, 20250.070.080.070.070.07793,273
Jan 14, 20250.080.080.070.070.071,968,342
Jan 13, 20250.080.080.070.070.077,002,199
Jan 10, 20250.090.090.080.080.082,584,208
Jan 9, 20250.090.090.080.090.09787,399
Jan 8, 20250.090.100.080.090.091,893,563
Jan 7, 20250.120.120.100.100.101,854,989
Jan 6, 20250.110.130.110.120.122,199,533
Jan 3, 20250.100.110.100.110.111,039,161
Jan 2, 20250.100.120.090.110.114,805,352
Dec 31, 20240.100.100.100.100.10740,542
Dec 30, 20240.100.110.090.100.101,507,232
Dec 27, 20240.120.120.100.110.111,667,874
Dec 24, 20240.110.110.100.110.11466,287
Dec 23, 20240.110.110.100.110.11843,468
Dec 20, 20240.110.110.100.110.11737,380
Dec 19, 20240.100.100.100.100.101,263,167
Dec 18, 20240.110.110.100.110.11386,858
Dec 17, 20240.100.110.100.110.11982,940
Dec 16, 20240.110.120.100.110.11882,637
Dec 13, 20240.110.120.100.110.111,415,699
Dec 12, 20240.120.130.110.120.121,219,060
Dec 11, 20240.130.140.110.120.121,258,617
Dec 10, 20240.140.150.130.130.132,362,684
Dec 9, 20240.150.180.140.170.173,642,390
Dec 6, 20240.130.130.120.120.12515,747
Dec 5, 20240.130.140.120.130.13660,799
Dec 4, 20240.140.140.120.120.12566,643
Dec 3, 20240.120.140.110.140.141,492,901
Dec 2, 20240.120.130.110.110.11669,656
Nov 29, 20240.110.120.110.120.12464,553
Nov 28, 20240.110.130.100.110.11331,656
Nov 27, 20240.110.120.100.100.101,205,567
Nov 26, 20240.130.130.100.110.112,182,426
Nov 25, 20240.150.150.130.140.14687,385
Nov 22, 20240.130.150.130.140.14678,867
Nov 21, 20240.130.150.120.140.141,088,175
Nov 20, 20240.130.150.110.130.133,162,156
Nov 19, 20240.150.160.120.130.131,127,826
Nov 18, 20240.130.140.110.140.14926,517
Nov 15, 20240.120.130.110.110.112,001,519
Nov 14, 20240.120.140.120.120.121,389,342
Nov 13, 20240.140.140.130.130.131,581,414
Nov 12, 20240.160.170.130.140.142,823,998
Nov 11, 20240.190.210.180.180.181,260,065
Nov 8, 20240.210.230.180.180.183,165,608
Nov 7, 20240.200.210.190.210.211,336,840
Nov 6, 20240.200.200.160.170.171,798,541
Nov 5, 20240.220.230.210.220.22546,751
Nov 4, 20240.210.220.190.200.20454,750
Nov 1, 20240.200.210.180.200.20898,278
Oct 31, 20240.220.230.190.190.19932,578
Oct 30, 20240.250.250.220.230.23938,714
Oct 29, 20240.300.350.260.280.281,404,815
Oct 28, 20240.230.320.230.320.321,088,121
Oct 25, 20240.200.230.190.220.22713,217
Oct 24, 20240.210.210.190.200.20758,325
Oct 23, 20240.230.240.210.220.22528,019
Oct 22, 20240.230.240.210.220.22313,546
Oct 21, 20240.220.230.200.220.22478,440
Oct 18, 20240.250.260.220.230.231,449,457
Oct 17, 20240.250.270.210.220.221,335,311
Oct 16, 20240.290.300.260.290.29391,162
Oct 15, 20240.270.300.250.300.303,269,290
Oct 14, 20240.370.390.320.320.32702,989
Oct 11, 20240.380.400.360.400.40471,613
Oct 10, 20240.410.420.380.390.39358,047
Oct 9, 20240.340.390.330.380.38498,437
Oct 8, 20240.390.430.300.410.411,271,141
Oct 7, 20240.570.610.480.500.501,000,370
Oct 4, 20240.550.590.450.500.50873,215
Oct 3, 20240.650.670.510.520.52820,903
Oct 2, 20240.730.780.550.590.591,284,779
Oct 1, 20240.560.630.470.510.51659,361
Sep 30, 20240.640.770.550.600.601,398,004
Sep 27, 20240.410.510.390.480.481,327,467
Sep 26, 20240.390.420.340.370.37448,985
Sep 25, 20240.330.360.320.330.33280,066
Sep 24, 20240.340.380.330.360.361,128,566
Sep 23, 20240.260.320.250.310.31292,678
Sep 20, 20240.290.320.270.280.28195,632
Sep 19, 20240.290.290.240.270.27427,343
Sep 18, 20240.320.330.250.260.26427,281
Sep 17, 20240.330.360.320.350.35132,157
Sep 16, 20240.330.340.310.330.3365,915
Sep 13, 20240.300.330.280.320.32121,079
Sep 12, 20240.340.360.260.280.28783,849
Sep 11, 20240.340.360.330.340.34286,365
Sep 10, 20240.330.340.310.330.33491,935
Sep 9, 20240.250.310.230.310.31547,005
Sep 6, 20240.240.290.230.260.261,009,660
Sep 5, 20240.170.210.160.210.211,505,942
Sep 4, 20240.170.180.170.170.1765,516
Sep 3, 20240.150.160.140.160.16397,147
Sep 2, 20240.150.160.140.160.16322,781
Aug 30, 20240.160.170.150.150.15271,770
Aug 29, 20240.130.140.120.140.14237,183
Aug 28, 20240.150.160.120.120.12230,163
Aug 27, 20240.170.170.150.150.15289,933
Aug 23, 20240.150.160.150.160.1665,761
Aug 22, 20240.160.160.140.150.1557,065
Aug 21, 20240.140.150.130.150.15102,121
Aug 20, 20240.160.170.140.140.14191,857
Aug 19, 20240.160.170.150.160.16217,164
Aug 16, 20240.140.150.130.140.14184,131
Aug 15, 20240.140.140.130.130.1379,649
Aug 14, 20240.140.150.130.140.14133,622
Aug 13, 20240.140.150.130.140.14202,722
Aug 12, 20240.140.140.130.140.1482,385
Aug 9, 20240.140.140.130.140.14108,818
Aug 8, 20240.130.140.120.140.14118,915
Aug 7, 20240.150.150.140.140.14157,188
Aug 6, 20240.150.160.140.140.14264,622
Aug 5, 20240.160.160.110.150.15813,957
Aug 2, 20240.170.170.150.160.16431,604
Aug 1, 20240.220.240.180.180.18228,954
Jul 31, 20240.240.250.230.230.23109,565
Jul 30, 20240.210.220.210.220.2263,545
Jul 29, 20240.230.230.220.210.2144,649
Jul 26, 20240.210.220.200.210.21156,020
Jul 25, 20240.210.230.200.220.22207,262
Jul 24, 20240.230.230.210.210.21249,111
Jul 23, 20240.270.270.240.240.24107,624
Jul 22, 20240.250.270.240.260.2653,944
Jul 19, 20240.250.270.230.240.24170,544
Jul 18, 20240.270.290.260.270.27109,247
Jul 17, 20240.320.330.270.270.2778,620
Jul 16, 20240.280.310.270.290.29107,257
Jul 15, 20240.300.320.260.270.27759,006
Jul 12, 20240.310.330.290.310.3174,961
Jul 11, 20240.300.310.280.300.30167,655
Jul 10, 20240.270.300.260.290.29117,143
Jul 9, 20240.270.270.250.250.25184,389
Jul 8, 20240.270.280.250.260.26134,161
Jul 5, 20240.330.340.240.270.27752,767
Jul 4, 20240.330.350.310.330.33438,212
Jul 3, 20240.280.360.280.350.35240,754
Jul 2, 20240.260.270.250.260.26189,580
Jul 1, 20240.220.270.220.250.25218,543
Jun 28, 20240.250.260.230.230.23109,258
Jun 27, 20240.300.310.260.260.26161,756
Jun 26, 20240.270.310.260.300.30100,210
Jun 25, 20240.270.270.250.260.2664,570
Jun 24, 20240.250.290.240.270.27789,231
Jun 21, 20240.250.250.240.250.25107,773
Jun 20, 20240.270.270.250.250.2562,387
Jun 19, 20240.280.280.270.280.2811,440
Jun 18, 20240.270.270.250.270.2782,969
Jun 17, 20240.270.280.240.260.26108,093
Jun 14, 20240.270.280.250.260.26209,149
Jun 13, 20240.280.310.270.280.28181,410
Jun 12, 20240.270.290.240.290.29238,311
Jun 11, 20240.350.350.270.280.28151,198
Jun 10, 20240.360.380.330.350.3593,895
Jun 7, 20240.370.400.350.370.37241,329
Jun 6, 20240.480.500.350.380.38979,507
Jun 5, 20240.500.510.450.460.4681,564
Jun 4, 20240.500.510.480.480.4833,114
Jun 3, 20240.540.570.470.490.49117,554
May 31, 20240.470.540.460.500.50114,338
May 30, 20240.400.470.390.470.4755,818
May 29, 20240.390.420.380.400.40130,742
May 28, 20240.410.440.390.420.42109,221
May 24, 20240.370.390.360.380.38126,790
May 23, 20240.470.480.360.380.38493,442
May 22, 20240.530.550.480.510.51110,191
May 21, 20240.460.590.450.480.48123,622
May 20, 20240.550.570.480.470.47133,834
May 17, 20240.550.550.460.540.54146,918
May 16, 20240.550.570.500.510.5120,417
May 15, 20240.740.810.500.510.51182,024
May 14, 20240.600.680.580.670.6762,831
May 13, 20240.500.640.500.570.5762,548
May 10, 20240.550.570.490.500.5075,210
May 9, 20240.580.600.550.570.5752,642
May 8, 20240.600.600.510.540.5494,781
May 7, 20240.660.750.540.640.6498,652
May 3, 20240.620.660.610.610.6156,108
May 2, 20240.570.690.530.630.63123,443
May 1, 20240.420.570.420.560.56383,750
Apr 30, 20240.380.440.300.400.40217,630
Apr 29, 20240.390.420.370.360.36111,098
Apr 26, 20240.360.360.340.360.36133,410
Apr 25, 20240.300.300.270.280.2840,491
Apr 24, 20240.300.300.280.290.2923,760
Apr 23, 20240.260.280.250.270.27150,626
Apr 22, 20240.220.240.200.240.2441,676

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.