LS 1x NIO Tracker ETC - 1NIO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2024	0.47	0.47	0.47	0.47	0.47	0
November 13, 2024	0.49	0.48	0.48	0.49	0.48	179,558
November 12, 2024	0.51	0.49	0.49	0.51	0.49	48
November 11, 2024	0.53	0.53	0.53	0.53	0.53	0
November 08, 2024	0.53	0.53	0.53	0.53	0.53	0
November 07, 2024	0.55	0.55	0.55	0.55	0.55	0
November 06, 2024	0.43	0.52	0.52	0.52	0.43	36
November 05, 2024	0.56	0.56	0.56	0.56	0.56	2
November 04, 2024	0.55	0.55	0.55	0.55	0.55	0
November 01, 2024	0.54	0.54	0.54	0.54	0.54	0
October 31, 2024	0.54	0.54	0.54	0.54	0.54	0
October 30, 2024	0.57	0.57	0.57	0.57	0.57	0
October 29, 2024	0.6	0.6	0.6	0.6	0.6	0
October 28, 2024	0.63	0.63	0.63	0.63	0.63	0
October 25, 2024	0.55	0.55	0.55	0.55	0.55	0
October 24, 2024	0.54	0.55	0.55	0.55	0.54	121,686
October 23, 2024	0.56	0.55	0.55	0.56	0.55	121,684
October 22, 2024	0.55	0.55	0.55	0.55	0.55	0
October 21, 2024	0.54	0.54	0.54	0.54	0.54	0
October 18, 2024	0.55	0.55	0.55	0.55	0.55	0
October 17, 2024	0.57	0.54	0.54	0.57	0.54	9,078
October 16, 2024	0.59	0.59	0.59	0.59	0.59	0
October 15, 2024	0.58	0.6	0.6	0.6	0.58	20,885
October 14, 2024	0.62	0.62	0.62	0.62	0.62	0
October 11, 2024	0.64	0.66	0.66	0.66	0.64	12
October 10, 2024	0.65	0.65	0.65	0.65	0.65	0
October 09, 2024	0.63	0.65	0.65	0.65	0.63	9
October 08, 2024	0.65	0.65	0.65	0.68	0.63	9,709
October 07, 2024	0.73	0.7	0.7	0.73	0.7	21,320
October 04, 2024	0.69	0.7	0.7	0.7	0.69	1,484
October 03, 2024	0.71	0.71	0.71	0.71	0.71	0
October 02, 2024	0.79	0.73	0.73	0.79	0.73	3.27M
October 01, 2024	0.74	0.7	0.7	0.74	0.7	135,678
September 30, 2024	0.76	0.74	0.74	0.77	0.74	46,132
September 27, 2024	0.64	0.68	0.68	0.69	0.64	101,824
September 26, 2024	0.62	0.62	0.62	0.63	0.61	63,348
September 25, 2024	0.59	0.59	0.59	0.59	0.59	0
September 24, 2024	0.6	0.61	0.61	0.61	0.6	26,582
September 23, 2024	0.54	0.58	0.58	0.58	0.54	18
September 20, 2024	0.56	0.56	0.56	0.56	0.56	0
September 19, 2024	0.55	0.55	0.55	0.55	0.55	610,740
September 18, 2024	0.57	0.53	0.53	0.57	0.53	54,122
September 17, 2024	0.59	0.59	0.59	0.59	0.59	0
September 16, 2024	0.58	0.58	0.58	0.58	0.58	0
September 13, 2024	0.57	0.57	0.57	0.57	0.57	0
September 12, 2024	0.58	0.55	0.55	0.59	0.55	1.31M
September 11, 2024	0.58	0.58	0.58	0.58	0.58	0
September 10, 2024	0.57	0.57	0.57	0.57	0.57	0
September 09, 2024	0.52	0.56	0.56	0.56	0.52	3,317
September 06, 2024	0.51	0.53	0.53	0.53	0.51	134,283
September 05, 2024	0.47	0.49	0.49	0.49	0.47	432,944
September 04, 2024	0.45	0.45	0.45	0.45	0.45	0
September 03, 2024	0.44	0.44	0.44	0.44	0.44	0
September 02, 2024	0.43	0.43	0.43	0.43	0.43	0
August 30, 2024	0.44	0.43	0.43	0.44	0.43	8,318
August 29, 2024	0.41	0.42	0.42	0.42	0.41	5,191
August 28, 2024	0.39	0.39	0.39	0.39	0.39	0
August 27, 2024	0.42	0.42	0.42	0.42	0.42	0
August 23, 2024	0.42	0.43	0.43	0.43	0.42	4,680
August 22, 2024	0.42	0.42	0.42	0.42	0.42	0

LS 1x NIO Tracker ETC (1NIO.L) LSE