LS 1x NIO Tracker ETC - NIO1.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	0.46	0.46	0.46	0.46	0.46	4
November 12, 2024	0.48	0.46	0.46	0.48	0.46	48
November 11, 2024	0.5	0.5	0.5	0.5	0.5	0
November 08, 2024	0.5	0.5	0.5	0.5	0.5	0
November 07, 2024	0.51	0.51	0.51	0.51	0.51	0
November 06, 2024	0.49	0.49	0.49	0.49	0.49	0
November 05, 2024	0.51	0.51	0.51	0.51	0.51	5
November 04, 2024	0.5	0.5	0.5	0.5	0.5	0
November 01, 2024	0.5	0.5	0.5	0.5	0.5	0
October 31, 2024	0.5	0.5	0.5	0.5	0.5	0
October 30, 2024	0.52	0.52	0.52	0.52	0.52	0
October 29, 2024	0.56	0.56	0.56	0.56	0.56	0
October 28, 2024	0.58	0.58	0.58	0.58	0.58	0
October 25, 2024	0.51	0.51	0.51	0.51	0.51	0
October 24, 2024	0.52	0.52	0.52	0.52	0.52	0
October 23, 2024	0.51	0.51	0.51	0.51	0.51	0
October 22, 2024	0.51	0.51	0.51	0.51	0.51	0
October 21, 2024	0.5	0.5	0.5	0.5	0.5	0
October 18, 2024	0.51	0.51	0.51	0.51	0.51	0
October 17, 2024	0.52	0.5	0.5	0.52	0.5	11,640
October 16, 2024	0.55	0.55	0.55	0.55	0.55	0
October 15, 2024	0.53	0.55	0.55	0.55	0.52	22,200
October 14, 2024	0.58	0.57	0.57	0.58	0.57	5,170
October 11, 2024	0.59	0.6	0.6	0.6	0.58	191,024
October 10, 2024	0.61	0.6	0.6	0.61	0.6	42
October 09, 2024	0.59	0.59	0.59	0.59	0.59	0
October 08, 2024	0.59	0.6	0.6	0.6	0.57	19,171
October 07, 2024	0.67	0.64	0.64	0.67	0.64	35,114
October 04, 2024	0.64	0.64	0.64	0.64	0.64	0
October 03, 2024	0.66	0.64	0.64	0.66	0.64	60,121
October 02, 2024	0.72	0.67	0.67	0.72	0.66	46,312
October 01, 2024	0.66	0.63	0.63	0.67	0.63	64
September 30, 2024	0.7	0.67	0.67	0.73	0.67	45,577
September 27, 2024	0.58	0.61	0.61	0.62	0.57	74,684
September 26, 2024	0.56	0.55	0.55	0.56	0.55	17,324
September 25, 2024	0.53	0.53	0.53	0.54	0.53	5,214
September 24, 2024	0.54	0.55	0.55	0.55	0.54	7,960
September 23, 2024	0.52	0.52	0.52	0.52	0.52	0
September 20, 2024	0.51	0.5	0.5	0.51	0.5	758
September 19, 2024	0.5	0.49	0.49	0.5	0.48	170,926
September 18, 2024	0.52	0.48	0.48	0.52	0.48	14,140
September 17, 2024	0.53	0.53	0.53	0.53	0.53	0
September 16, 2024	0.52	0.52	0.52	0.52	0.52	45,620
September 13, 2024	0.52	0.52	0.52	0.52	0.52	0
September 12, 2024	0.53	0.5	0.5	0.53	0.5	509,324
September 11, 2024	0.53	0.53	0.53	0.53	0.53	4
September 10, 2024	0.52	0.52	0.52	0.52	0.52	60
September 09, 2024	0.47	0.51	0.51	0.51	0.47	40
September 06, 2024	0.46	0.47	0.47	0.47	0.46	34,280
September 05, 2024	0.43	0.44	0.44	0.44	0.42	257,320
September 04, 2024	0.41	0.41	0.41	0.41	0.41	0
September 03, 2024	0.4	0.4	0.4	0.4	0.4	0
September 02, 2024	0.43	0.43	0.43	0.43	0.43	0
August 30, 2024	0.4	0.39	0.39	0.4	0.39	8,080
August 29, 2024	0.38	0.38	0.38	0.38	0.38	0
August 28, 2024	0.35	0.35	0.35	0.35	0.35	0
August 27, 2024	0.39	0.38	0.38	0.39	0.38	190
August 23, 2024	0.39	0.39	0.39	0.39	0.39	0
August 22, 2024	0.38	0.38	0.38	0.38	0.38	0

LS 1x NIO Tracker ETC (NIO1.L) LSE