MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NBIG — Leverage Shares 2X Long NBIS Daily ETF
NasdaqLeverage Shares 2X Long NBIS Daily ETF
$17.62
-1.57(-8.18%)
- O
- 19.37
- H
- 19.42
- L
- 17.29
- V
- 2.61M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$17.62
Period Return+3.05%
Period High$47.81
Period Low$4.51
Avg Daily Volume1.38M
Total Trading Days236
NBIG — Historical OHLCV Price & Volume Table
Oct 27, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $19.37 | $19.42 | $17.29 | $17.62 | $-1.57 | -8.18% | 2,608,965 | $18.08 | $17.29 $19.42 |
| Oct 2, 2026 | $18.23 | $20.05 | $18.10 | $19.19 | +$1.52 | +8.60% | 2,268,675 | $19.28 | $18.10 $20.05 |
| Oct 1, 2026 | $18.20 | $18.76 | $17.06 | $17.67 | $-0.58 | -3.18% | 2,130,226 | $17.83 | $17.06 $18.76 |
| Sep 30, 2026 | $19.49 | $20.48 | $18.10 | $18.25 | $-0.22 | -1.19% | 2,816,102 | $18.89 | $18.10 $20.48 |
| Sep 29, 2026 | $18.02 | $19.91 | $17.90 | $18.47 | +$0.86 | +4.88% | 2,358,070 | $18.90 | $17.90 $19.91 |
| Sep 28, 2026 | $18.05 | $19.68 | $17.07 | $17.61 | $-0.86 | -4.66% | 1,797,744 | $18.16 | $17.07 $19.68 |
| Sep 25, 2026 | $19.85 | $20.00 | $18.17 | $18.47 | $-0.99 | -5.09% | 2,009,002 | $18.86 | $18.17 $20.00 |
| Sep 24, 2026 | $17.76 | $20.31 | $17.40 | $19.46 | +$2.50 | +14.74% | 3,618,300 | $19.13 | $17.40 $20.31 |
| Sep 23, 2026 | $18.26 | $18.52 | $16.93 | $16.96 | $-1.54 | -8.32% | 1,971,490 | $17.82 | $16.93 $18.52 |
| Sep 22, 2026 | $18.00 | $20.08 | $17.81 | $18.50 | +$0.54 | +3.01% | 2,621,964 | $18.70 | $17.81 $20.08 |
| Sep 21, 2026 | $16.98 | $18.70 | $16.25 | $17.96 | +$1.42 | +8.59% | 2,783,861 | $17.57 | $16.25 $18.70 |
| Sep 18, 2026 | $15.76 | $16.70 | $14.68 | $16.54 | +$0.74 | +4.68% | 2,961,602 | $15.80 | $14.68 $16.70 |
| Sep 17, 2026 | $17.53 | $17.80 | $14.65 | $15.80 | +$1.19 | +8.15% | 4,665,138 | $15.49 | $14.65 $17.80 |
| Sep 16, 2026 | $15.06 | $16.13 | $14.47 | $14.61 | +$0.24 | +1.67% | 1,721,980 | $15.30 | $14.47 $16.13 |
| Sep 15, 2026 | $14.95 | $15.64 | $14.29 | $14.37 | $-0.69 | -4.58% | 1,049,694 | $14.81 | $14.29 $15.64 |
| Sep 14, 2026 | $13.91 | $16.10 | $13.80 | $15.06 | $-1.84 | -10.89% | 2,256,583 | $15.13 | $13.80 $16.10 |
| Sep 11, 2026 | $18.48 | $18.48 | $16.77 | $16.90 | $-0.56 | -3.21% | 1,961,966 | $17.53 | $16.77 $18.48 |
| Sep 10, 2026 | $18.40 | $19.10 | $17.14 | $17.46 | $-1.94 | -10.00% | 1,206,149 | $17.83 | $17.14 $19.10 |
| Sep 9, 2026 | $20.59 | $21.03 | $19.40 | $19.40 | $-0.60 | -3.00% | 1,295,177 | $20.01 | $19.40 $21.03 |
| Sep 8, 2026 | $18.61 | $21.68 | $18.55 | $20.00 | +$2.63 | +15.14% | 3,383,619 | $19.82 | $18.55 $21.68 |
| Sep 4, 2026 | $15.03 | $17.37 | $14.95 | $17.37 | +$2.25 | +14.88% | 1,975,551 | $16.01 | $14.95 $17.37 |
| Sep 3, 2026 | $14.09 | $15.27 | $13.18 | $15.12 | +$0.87 | +6.11% | 1,781,253 | $14.53 | $13.18 $15.27 |
| Sep 2, 2026 | $13.11 | $14.37 | $13.02 | $14.25 | +$0.63 | +4.63% | 1,436,657 | $13.77 | $13.02 $14.37 |
| Sep 1, 2026 | $13.60 | $14.06 | $12.96 | $13.62 | $-0.98 | -6.71% | 1,442,603 | $13.53 | $12.96 $14.06 |
| Aug 31, 2026 | $14.54 | $14.90 | $13.90 | $14.60 | $-0.41 | -2.73% | 926,709 | $14.31 | $13.90 $14.90 |
| Aug 28, 2026 | $15.41 | $15.77 | $14.44 | $15.01 | $-1.36 | -8.31% | 1,636,736 | $15.00 | $14.44 $15.77 |
| Aug 27, 2026 | $17.10 | $17.80 | $15.95 | $16.37 | +$0.63 | +4.00% | 1,868,617 | $16.81 | $15.95 $17.80 |
| Aug 26, 2026 | $15.93 | $16.87 | $15.70 | $15.74 | $-1.20 | -7.08% | 1,602,721 | $16.54 | $15.70 $16.87 |
| Aug 25, 2026 | $16.44 | $17.18 | $15.76 | $16.94 | +$1.58 | +10.29% | 1,368,993 | $16.57 | $15.76 $17.18 |
| Aug 24, 2026 | $15.44 | $15.80 | $14.03 | $15.36 | $-1.28 | -7.69% | 1,331,509 | $14.91 | $14.03 $15.80 |