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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	64.69	58.54	58.54	64.69	56.75	1,601
November 06, 2025	74.43	66.64	66.64	74.83	66.64	1,262
November 05, 2025	70.46	68.54	68.54	71	68.18	623
November 04, 2025	67.99	70.46	70.46	70.7	63.39	1,264
November 03, 2025	70.92	70.66	70.66	75.28	69.82	1,237
October 31, 2025	60.62	66.44	66.44	66.76	60.23	1,231
October 30, 2025	66	65.08	65.08	69.67	64.07	772
October 29, 2025	65.17	65.25	65.25	71.28	65.17	1,433
October 28, 2025	64.82	63.06	63.06	64.82	61.34	827
October 27, 2025	64.8	66.22	66.22	66.22	63.49	1,621
October 24, 2025	56.58	62.94	62.94	62.94	55.8	2,295
October 23, 2025	62.6	61.16	61.16	62.6	60.39	919
October 22, 2025	61.66	57.46	57.46	64.53	57.46	433
October 21, 2025	64.14	59.29	59.29	64.14	59	2,834
October 20, 2025	56.89	62.52	62.52	63.2	54.97	2,146
October 17, 2025	49.67	53.85	53.85	55.41	48.5	2,413
October 16, 2025	51.09	58.65	58.65	59.13	44.88	6,673
October 15, 2025	62.07	60.59	60.59	65.24	60.59	1,652
October 14, 2025	61.5	62.06	62.06	62.4	59.45	1,428
October 13, 2025	66.34	70.1	70.1	70.1	64.02	2,707
October 10, 2025	83.55	74.55	74.55	84.54	74.55	6,814
October 09, 2025	96.74	84.99	84.99	97.49	84.99	1,878
October 08, 2025	89.62	94.32	94.32	94.52	89.16	5,709
October 07, 2025	91	81.78	81.78	91.55	81.78	2,921
October 06, 2025	89.04	96.56	96.56	96.56	89.04	717
October 03, 2025	91.53	87.63	87.63	95.82	87.28	2,473
October 02, 2025	98.82	96.42	96.42	103	92.64	1,909
October 01, 2025	88.19	93.13	93.13	96.75	88.19	1,388
September 30, 2025	79.29	86.59	86.59	92.42	79.29	3,527
September 29, 2025	76	72.17	72.17	77	70.32	1,673
September 26, 2025	86.4	71.96	71.96	86.4	71.48	1,984
September 25, 2025	80	81.16	81.16	82.08	73.45	1,215
September 24, 2025	76.46	81.79	81.79	82.81	75.87	944
September 23, 2025	67.85	74	74	76.47	67.85	1,129
September 22, 2025	83.98	78.55	78.55	88.31	75	1,892
September 19, 2025	92.82	89.32	89.32	94.99	87.83	2,196
September 18, 2025	78.37	90.61	90.61	91.13	78.37	4,558
September 17, 2025	80.63	83.77	83.77	86.97	78.53	8,484
September 16, 2025	62.72	67.19	67.19	67.19	59	1,660
September 15, 2025	58.5	60.51	60.51	68	57	7,884
September 12, 2025	53.8	50.06	50.06	53.8	46.88	824
September 11, 2025	45.24	49.56	49.56	50.59	43.9	8,655
September 10, 2025	52	41.97	41.97	52	39.3	11,880
September 09, 2025	54.52	54.85	54.85	57.15	52.06	3,534
September 08, 2025	51.09	55.2	55.2	55.89	51.09	598
September 05, 2025	55.57	51.55	51.55	57	48.94	2,511
September 04, 2025	55.46	51.88	51.88	56.71	51.25	1,420
September 03, 2025	65.07	51.89	51.89	67.61	51.89	3,708
September 02, 2025	69	65.11	65.11	69.33	65.11	3,484
September 01, 2025	74.6	70.39	70.39	77.15	70.39	154
August 29, 2025	68	60.01	60.01	68	60.01	1,042
August 28, 2025	65.26	61.38	61.38	68.6	61.38	1,891
August 27, 2025	71	64.91	64.91	71.68	64.12	3,641
August 26, 2025	61.6	70.24	70.24	76.47	61.2	2,574
August 22, 2025	47.26	64.8	64.8	65	47.26	27,774
August 21, 2025	39.49	45.77	45.77	46.1	38.3	9,796
August 20, 2025	33.88	34.71	34.71	35.4	33.01	2,347
August 19, 2025	31.77	35.53	35.53	38.03	31.77	5,281
August 18, 2025	31.37	31.27	31.27	32.81	31.09	3,175
August 15, 2025	26.54	29.48	29.48	30.89	26.54	1,169

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