LS 1x NIO Tracker ETC - NIO.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	38.49	38.09	38.09	40.35	38.09	23,496
November 12, 2024	42.07	38.18	38.18	42.07	38.18	10,279
November 11, 2024	44.45	41.32	41.32	44.45	40.95	183
November 08, 2024	45.24	41.29	41.29	45.34	40.53	1,142
November 07, 2024	43.4	42.64	42.64	43.4	42.64	4
November 06, 2024	42.07	40.53	40.53	42.07	40.53	103
November 05, 2024	43.65	42.97	42.97	43.65	42.73	10
November 04, 2024	42.46	42.26	42.26	42.48	42.24	2,451
November 01, 2024	41.97	42.03	42.03	42.03	40.64	140
October 31, 2024	42.98	41.8	41.8	43.05	41.71	1,804
October 30, 2024	44.5	43.62	43.62	44.5	43.62	467
October 29, 2024	48.65	46.31	46.31	50.01	45.44	450
October 28, 2024	43.41	48.56	48.56	48.56	43.41	1,181
October 25, 2024	40.99	42.73	42.73	43.28	40.99	8,407
October 24, 2024	41.78	42.13	42.13	42.13	41.78	14,172
October 23, 2024	42.93	42.13	42.13	43.16	42.13	391
October 22, 2024	42.33	42.33	42.33	42.33	42.33	0
October 21, 2024	41.88	41.86	41.86	42.42	41.22	98
October 18, 2024	44.2	42.38	42.38	44.54	42.38	7,946
October 17, 2024	43.79	41.76	41.76	43.87	41.76	6,354
October 16, 2024	46.35	45.74	45.74	46.35	45.74	50
October 15, 2024	44.07	45.79	45.79	45.79	43.66	102,235
October 14, 2024	48.91	47.26	47.26	48.91	47.26	6,551
October 11, 2024	49.63	50.33	50.33	50.33	49.15	284,762
October 10, 2024	50.38	50.11	50.11	50.6	50.11	49,438
October 09, 2024	44.53	49.53	49.53	49.53	44.53	2,280
October 08, 2024	49.7	49.94	49.94	49.94	47.12	12,163
October 07, 2024	53.76	53.76	53.76	53.76	53.76	0
October 04, 2024	52.77	53.75	53.75	54.27	52.33	8,133
October 03, 2024	59.13	54.05	54.05	59.13	54.05	42,548
October 02, 2024	59.7	55.37	55.37	59.7	55.37	2,543
October 01, 2024	57.08	52.51	52.51	62.14	52.51	5,478
September 30, 2024	58.15	55.36	55.36	60.86	55.36	44,238
September 27, 2024	48.46	51.1	51.1	52.07	47.09	198,967
September 26, 2024	45.84	46.11	46.11	47.76	45.84	85,252
September 25, 2024	44.21	44.48	44.48	45.13	43.33	53,141
September 24, 2024	44.86	45.64	45.64	46.04	44.46	78,036
September 23, 2024	40.78	43.15	43.15	43.15	40.78	2,722
September 20, 2024	44.97	41.82	41.82	44.97	41.82	504
September 19, 2024	42	41.28	41.28	42.15	41.28	493,943
September 18, 2024	43.55	40.43	40.43	43.55	40.43	53,091
September 17, 2024	44.8	44.8	44.8	44.8	44.8	0
September 16, 2024	44.17	43.79	43.79	44.17	43.2	1.1M
September 13, 2024	43.6	43.6	43.6	43.6	43.6	0
September 12, 2024	43.99	41.04	41.04	44.9	41.04	434,444
September 11, 2024	44.42	44.47	44.47	44.62	44.37	2,747
September 10, 2024	44.13	43.85	43.85	44.21	43.57	400
September 09, 2024	39.73	42.77	42.77	42.77	39.73	274
September 06, 2024	38.78	39.25	39.25	41.18	38.63	48,571
September 05, 2024	35.83	36.88	36.88	37.03	35.24	492,441
September 04, 2024	34.24	34.38	34.38	34.38	34.23	5
September 03, 2024	32.76	33.4	33.4	33.4	32.76	3
September 02, 2024	31.98	31.88	31.88	32.78	30.6	338
August 30, 2024	33.63	32.68	32.68	33.63	32.37	8,292
August 29, 2024	30.45	31.64	31.64	31.64	30.45	21,518
August 28, 2024	29.91	29.84	29.84	29.91	29.84	903
August 27, 2024	31.93	31.93	31.93	31.93	31.93	0
August 23, 2024	32.84	32.84	32.84	32.84	32.84	0
August 22, 2024	32.37	32.37	32.37	32.37	32.37	0

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