Leverage Shares 3x Long NIO ETC - NIO3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.25	16.39	16.39	16.6	15.74	14,995
February 19, 2026	16.04	15.77	15.77	16.04	15.51	3,631
February 18, 2026	16.74	16.83	16.83	16.99	16.59	3,248
February 17, 2026	16.47	16.36	16.36	17.43	16.09	3,931
February 16, 2026	16.15	16.27	16.27	16.27	16.15	1,799
February 13, 2026	17	16.95	16.95	17	15	4,617
February 12, 2026	17.3	17.04	17.04	18	17.04	742
February 11, 2026	17.42	16.99	16.99	17.42	16.38	654
February 10, 2026	16.52	16.41	16.41	17.24	16.22	541
February 09, 2026	16.33	17.19	17.19	17.26	16	1,480
February 06, 2026	16.53	17.89	17.89	19.2	16.46	5,479
February 05, 2026	14	15.23	15.23	16.29	13.9	7,405
February 04, 2026	13.13	12.55	12.55	13.2	12.38	3,867
February 03, 2026	13.87	13.07	13.07	13.87	13.02	3,358
February 02, 2026	14.79	12.9	12.9	14.79	12	31,574
January 30, 2026	16.5	15.76	15.76	17.01	15.37	8,350
January 29, 2026	15.07	16	16	17.63	14.32	8,438
January 28, 2026	15.86	14.3	14.3	16.43	14.3	1,939
January 27, 2026	14.66	14.47	14.47	14.66	14.22	260
January 26, 2026	14.26	14.31	14.31	14.64	13.91	12,361
January 23, 2026	16	14.52	14.52	16	14.5	1,983
January 22, 2026	15.3	16.68	16.68	16.93	14.93	16,166
January 21, 2026	14.06	14.45	14.45	14.83	13.85	8,932
January 20, 2026	15.07	14.32	14.32	15.13	13.25	5,551
January 19, 2026	15.6	15.11	15.11	15.61	14.78	4,521
January 16, 2026	15.17	14.7	14.7	15.35	14.5	2,942
January 15, 2026	14.44	14.48	14.48	14.59	14.1	2,622
January 14, 2026	15.24	14.45	14.45	15.47	14.27	6,376
January 13, 2026	16.59	15.53	15.53	17.08	15.3	8,124
January 12, 2026	15.87	17.41	17.41	17.61	15.87	10,324
January 09, 2026	16.48	15.37	15.37	16.48	14.72	891
January 08, 2026	16.8	15.93	15.93	16.86	15.47	3,399
January 07, 2026	17.03	16.87	16.87	17.48	16.1	2,547
January 06, 2026	18.39	17.61	17.61	19.11	17.51	1,649
January 05, 2026	19.5	18.09	18.09	19.58	17.5	5,670
January 02, 2026	24.03	21.16	21.16	24.06	20.46	18,034
December 31, 2025	23.79	23.44	23.44	23.87	22.62	2,659
December 30, 2025	23.58	27.79	27.79	28.8	23.21	6,283
December 29, 2025	22.09	22.99	22.99	23.65	20.9	15,671
December 24, 2025	19.42	18.63	18.63	19.42	18.63	2,159
December 23, 2025	19.45	18.68	18.68	19.73	18.5	5,730
December 22, 2025	19.72	19.92	19.92	20.34	19.72	4,488
December 19, 2025	20	20.2	20.2	20.2	19.7	10,286
December 18, 2025	18.83	19.69	19.69	19.72	18.83	2,766
December 17, 2025	19.72	19.52	19.52	20.5	19.4	3,027
December 16, 2025	18.78	20.1	20.1	20.1	18.5	4,426
December 15, 2025	20.47	20.85	20.85	20.85	19.99	3,544
December 12, 2025	21.94	21.66	21.66	22.84	21.53	3,815
December 11, 2025	20.71	20.96	20.96	20.96	19.15	21,692
December 10, 2025	20.04	20.57	20.57	20.83	20.04	3,475
December 09, 2025	21.56	20.69	20.69	22.02	20.31	3,466
December 08, 2025	20.77	21.83	21.83	22.67	20.77	5,138
December 05, 2025	21.19	21.1	21.1	22.61	21.1	9,334
December 04, 2025	20.38	19.63	19.63	20.65	19.63	16,532
December 03, 2025	20.43	17.66	17.66	20.43	17.66	17,838
December 02, 2025	22.03	21.51	21.51	22.73	21.51	3,215
December 01, 2025	28.18	22.86	22.86	29.29	22.6	8,331
November 28, 2025	28.83	27.31	27.31	29.23	27.31	2,013
November 27, 2025	28	30.58	30.58	30.58	28	171
November 26, 2025	29.32	26.79	26.79	31.04	26.79	3,571

Leverage Shares 3x Long NIO ETC (NIO3.L) LSE