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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	35.09	30.07	30.07	40.38	27.69	10,435
November 24, 2025	32.54	33.02	33.02	34.31	32.33	17,213
November 21, 2025	27.9	28.01	28.01	28.68	25.05	7,477
November 20, 2025	32.64	31.35	31.35	34	31.35	943
November 19, 2025	36.28	34.42	34.42	37.98	34.42	5,128
November 18, 2025	37.91	36.03	36.03	37.91	34.64	4,194
November 17, 2025	41.48	39.37	39.37	41.48	38.4	1,998
November 14, 2025	43.5	43.53	43.53	44.27	37.44	3,807
November 13, 2025	49.5	42.95	42.95	49.5	42.7	4,319
November 12, 2025	49.24	47.23	47.23	51.09	46.02	3,255
November 11, 2025	61.65	51.91	51.91	61.65	51.91	1,487
November 10, 2025	61.21	58.46	58.46	61.34	58.46	2,639
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

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