NBIG Historical Prices
NASDAQ: NBIGThemes ETF TrustTrading--Leveraged EquityETFUSD
15.61+0.15 (+0.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 15.70 +0.58%
NBIG price history
The price history for Leverage Shares 2X Long NBIS Daily (NBIG) on this page begins on October 27, 2025, when the stock closed at $18.79; it most recently closed at $15.46 on October 5, 2026. The highest price in this record is $47.81, reached on June 22, 2026; the latest close is 67.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
NBIG returns
1 week
-12.51%
1 month
-22.70%
3 months
-31.80%
6 months
+25.08%
Year to date
+140.06%
NBIG price return, excluding dividends.
NBIG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.46 | +109.37% |
| 2025* | 7.38 | -60.69% |
NBIG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.46 | 17.64 | 15.14 | 15.46 | -14.73% | |
| 18.95 | 19.09 | 17.64 | 18.13 | -10.20% | |
| 18.27 | 20.96 | 18.25 | 20.19 | +14.59% | |
| 19.37 | 19.42 | 17.29 | 17.62 | -8.18% | |
| 18.23 | 20.05 | 18.10 | 19.19 | +8.60% | |
| 18.20 | 18.76 | 17.06 | 17.67 | -3.18% | |
| 19.49 | 20.48 | 18.10 | 18.25 | -1.19% | |
| 18.02 | 19.91 | 17.90 | 18.47 | +4.88% | |
| 18.05 | 19.68 | 17.07 | 17.61 | -4.66% | |
| 19.85 | 20.00 | 18.17 | 18.47 | -5.09% | |
| 17.76 | 20.31 | 17.40 | 19.46 | +14.74% | |
| 18.26 | 18.52 | 16.93 | 16.96 | -8.32% | |
| 18.00 | 20.08 | 17.81 | 18.50 | +3.01% | |
| 16.98 | 18.70 | 16.25 | 17.96 | +8.59% | |
| 15.76 | 16.70 | 14.68 | 16.54 | +4.68% | |
| 17.53 | 17.80 | 14.65 | 15.80 | +8.15% | |
| 15.06 | 16.13 | 14.47 | 14.61 | +1.67% | |
| 14.95 | 15.64 | 14.29 | 14.37 | -4.58% | |
| 13.91 | 16.10 | 13.80 | 15.06 | -10.89% | |
| 18.48 | 18.48 | 16.77 | 16.90 | -3.21% | |
| 18.40 | 19.10 | 17.14 | 17.46 | -10.00% | |
| 20.59 | 21.03 | 19.40 | 19.40 | -3.00% | |
| 18.61 | 21.68 | 18.55 | 20.00 | +15.14% | |
| 15.03 | 17.37 | 14.95 | 17.37 | +14.88% | |
| 14.09 | 15.27 | 13.18 | 15.12 | +6.11% | |
| 13.11 | 14.37 | 13.02 | 14.25 | +4.63% | |
| 13.60 | 14.06 | 12.96 | 13.62 | -6.71% | |
| 14.54 | 14.90 | 13.90 | 14.60 | -2.73% | |
| 15.41 | 15.77 | 14.44 | 15.01 | -8.31% | |
| 17.10 | 17.80 | 15.95 | 16.37 | +4.00% | |
| 15.93 | 16.87 | 15.70 | 15.74 | -7.08% | |
| 16.44 | 17.18 | 15.76 | 16.94 | +10.29% | |
| 15.44 | 15.80 | 14.03 | 15.36 | -7.69% | |
| 17.74 | 18.40 | 16.46 | 16.64 | -0.89% | |
| 17.15 | 17.24 | 15.56 | 16.79 | -3.17% | |
| 18.91 | 19.49 | 15.65 | 17.34 | -20.24% | |
| 25.58 | 26.64 | 21.04 | 21.74 | -15.01% | |
| 27.10 | 27.92 | 24.62 | 25.58 | -6.44% | |
| 23.90 | 27.54 | 23.75 | 27.34 | +17.74% | |
| 23.36 | 27.14 | 21.86 | 23.22 | -3.25% | |
| 19.35 | 24.05 | 17.70 | 24.00 | +68.07% | |
| 13.53 | 14.60 | 13.48 | 14.28 | +9.76% | |
| 13.22 | 14.75 | 12.88 | 13.01 | -4.06% | |
| 14.93 | 14.93 | 12.54 | 13.56 | -2.16% | |
| 16.58 | 18.31 | 13.78 | 13.86 | -26.67% | |
| 19.13 | 20.59 | 18.19 | 18.90 | -6.11% | |
| 18.61 | 20.78 | 18.44 | 20.13 | +11.90% | |
| 13.59 | 19.33 | 12.45 | 17.99 | +23.39% | |
| 16.20 | 16.73 | 13.38 | 14.58 | +1.96% | |
| 12.19 | 15.22 | 11.88 | 14.30 | +54.26% | |
| 12.42 | 12.74 | 8.93 | 9.27 | -24.88% | |
| 13.96 | 14.11 | 11.09 | 12.34 | -20.03% | |
| 16.90 | 17.31 | 14.27 | 15.43 | -0.13% | |
| 21.57 | 21.57 | 15.19 | 15.45 | -30.09% | |
| 20.75 | 23.83 | 20.70 | 22.10 | +2.84% | |
| 20.26 | 23.51 | 19.78 | 21.49 | +1.08% | |
| 17.14 | 21.38 | 17.07 | 21.26 | +37.07% | |
| 16.19 | 17.40 | 14.91 | 15.51 | +5.08% | |
| 12.56 | 16.12 | 12.52 | 14.76 | +7.58% | |
| 17.28 | 17.72 | 13.28 | 13.72 | -27.68% | |
| 18.66 | 19.71 | 16.79 | 18.97 | +4.86% | |
| 22.75 | 23.88 | 17.87 | 18.09 | -15.59% | |
| 21.80 | 23.21 | 20.26 | 21.43 | -8.14% | |
| 22.25 | 24.34 | 20.82 | 23.33 | +2.91% | |
| 25.34 | 25.34 | 21.78 | 22.67 | -0.79% | |
| 18.44 | 23.06 | 18.25 | 22.85 | +22.06% | |
| 20.20 | 21.24 | 18.40 | 18.72 | -16.69% | |
| 23.43 | 25.00 | 21.05 | 22.47 | -2.26% | |
| 26.50 | 27.91 | 21.15 | 22.99 | -12.32% | |
| 29.35 | 31.15 | 25.97 | 26.22 | -34.02% | |
| 34.91 | 43.60 | 34.00 | 39.74 | +11.41% | |
| 32.60 | 36.23 | 28.99 | 35.67 | +17.76% | |
| 31.81 | 32.60 | 28.84 | 30.29 | -13.11% | |
| 39.19 | 40.00 | 33.81 | 34.86 | -2.35% | |
| 40.62 | 40.62 | 32.70 | 35.70 | -11.55% | |
| 34.50 | 46.18 | 32.98 | 40.36 | -5.81% | |
| 44.98 | 47.81 | 41.10 | 42.85 | -1.88% | |
| 47.09 | 47.39 | 40.51 | 43.67 | +3.77% | |
| 37.84 | 46.90 | 37.50 | 42.09 | +11.57% | |
| 34.69 | 41.00 | 34.51 | 37.72 | +4.06% | |
| 33.80 | 36.98 | 32.58 | 36.25 | +23.72% | |
| 29.50 | 31.92 | 27.25 | 29.30 | +8.60% | |
| 23.56 | 28.31 | 23.02 | 26.98 | +9.99% | |
| 25.44 | 29.19 | 24.38 | 24.53 | -7.40% | |
| 28.76 | 30.70 | 21.82 | 26.49 | +1.57% | |
| 31.75 | 31.84 | 25.97 | 26.08 | -8.81% | |
| 34.35 | 34.69 | 25.30 | 28.60 | -24.42% | |
| 32.46 | 39.12 | 30.79 | 37.84 | +6.23% | |
| 38.20 | 40.40 | 34.33 | 35.62 | -6.73% | |
| 41.70 | 43.49 | 38.10 | 38.19 | -3.05% | |
| 34.24 | 42.09 | 32.50 | 39.39 | +29.74% | |
| 29.50 | 31.02 | 25.27 | 30.36 | +3.76% | |
| 30.18 | 30.89 | 27.60 | 29.26 | +16.95% | |
| 24.94 | 25.35 | 22.63 | 25.02 | 0.00% | |
| 28.03 | 28.20 | 24.36 | 25.02 | -6.04% | |
| 27.75 | 28.45 | 25.66 | 26.63 | -5.07% | |
| 26.05 | 29.66 | 25.60 | 28.05 | +29.26% | |
| 24.30 | 24.52 | 21.40 | 21.70 | -5.73% | |
| 21.64 | 24.25 | 19.69 | 23.02 | -2.54% | |
| 28.25 | 28.51 | 21.10 | 23.62 | -17.81% | |
| 28.27 | 31.20 | 26.66 | 28.74 | -1.58% | |
| 27.16 | 32.24 | 25.99 | 29.20 | +13.22% | |
| 25.06 | 27.94 | 23.05 | 25.79 | +31.45% | |
| 20.02 | 21.00 | 18.07 | 19.62 | -7.76% | |
| 19.91 | 23.41 | 19.66 | 21.27 | +10.21% | |
| 20.84 | 21.61 | 19.16 | 19.30 | -8.01% | |
| 22.54 | 24.24 | 19.14 | 20.98 | -10.53% | |
| 20.08 | 23.70 | 19.20 | 23.45 | +21.82% | |
| 18.39 | 20.24 | 17.72 | 19.25 | -1.08% | |
| 16.25 | 20.00 | 16.25 | 19.46 | +28.79% | |
| 12.80 | 15.41 | 12.71 | 15.11 | +22.35% | |
| 13.50 | 13.79 | 11.69 | 12.35 | -4.34% | |
| 12.67 | 13.23 | 11.63 | 12.91 | +8.76% | |
| 12.43 | 12.96 | 11.35 | 11.87 | -12.78% | |
| 14.33 | 14.33 | 12.43 | 13.61 | -2.79% | |
| 17.46 | 17.77 | 13.80 | 14.00 | -12.99% | |
| 15.76 | 17.85 | 15.43 | 16.09 | +0.88% | |
| 17.28 | 18.15 | 15.74 | 15.95 | +0.13% | |
| 16.85 | 17.29 | 15.83 | 15.93 | -2.87% | |
| 16.18 | 17.08 | 15.47 | 16.40 | +1.93% | |
| 17.68 | 17.68 | 15.70 | 16.09 | -10.01% | |
| 18.21 | 18.63 | 16.80 | 17.88 | -1.81% | |
| 16.77 | 18.29 | 16.10 | 18.21 | +5.50% | |
| 17.03 | 18.02 | 16.59 | 17.26 | +9.45% | |
| 13.50 | 16.61 | 13.40 | 15.77 | +13.70% | |
| 12.06 | 14.76 | 12.06 | 13.87 | +12.22% | |
| 10.40 | 12.37 | 10.40 | 12.36 | +18.39% | |
| 10.70 | 10.88 | 9.56 | 10.44 | +12.86% | |
| 8.21 | 9.32 | 8.21 | 9.25 | +8.57% | |
| 7.93 | 8.71 | 7.81 | 8.52 | +6.90% | |
| 6.30 | 8.00 | 6.29 | 7.97 | +13.53% | |
| 7.58 | 7.87 | 6.97 | 7.02 | -3.97% | |
| 6.53 | 7.32 | 6.31 | 7.31 | +25.17% | |
| 7.26 | 7.26 | 5.50 | 5.84 | -17.16% | |
| 7.81 | 7.85 | 6.98 | 7.05 | -9.85% | |
| 8.95 | 8.95 | 7.75 | 7.82 | -15.64% | |
| 9.64 | 9.90 | 9.02 | 9.27 | +0.11% | |
| 9.50 | 9.70 | 8.81 | 9.26 | +1.20% | |
| 9.62 | 10.32 | 9.06 | 9.15 | -6.06% | |
| 10.23 | 10.73 | 8.90 | 9.74 | -6.62% | |
| 9.37 | 10.44 | 9.25 | 10.43 | +5.04% | |
| 9.29 | 10.60 | 9.19 | 9.93 | +4.20% | |
| 10.28 | 10.47 | 8.96 | 9.53 | -21.04% | |
| 11.20 | 12.47 | 11.20 | 12.07 | +30.01% | |
| 8.97 | 9.84 | 8.93 | 9.28 | +9.22% | |
| 8.67 | 9.00 | 8.29 | 8.50 | -7.51% | |
| 8.27 | 9.48 | 8.13 | 9.19 | +32.55% | |
| 6.80 | 7.21 | 6.76 | 6.93 | +2.86% | |
| 5.70 | 6.77 | 5.64 | 6.74 | +12.71% | |
| 6.37 | 6.78 | 5.91 | 5.98 | -13.33% | |
| 7.06 | 7.43 | 6.32 | 6.90 | -4.17% | |
| 6.25 | 7.30 | 6.25 | 7.20 | +24.87% | |
| 5.66 | 6.19 | 5.32 | 5.77 | -9.34% | |
| 5.87 | 6.40 | 5.74 | 6.36 | -0.63% | |
| 7.66 | 7.73 | 5.94 | 6.40 | -26.10% | |
| 8.81 | 9.22 | 8.17 | 8.66 | -1.99% | |
| 8.68 | 9.07 | 8.35 | 8.84 | +6.71% | |
| 7.70 | 8.46 | 7.55 | 8.28 | +3.63% | |
| 7.26 | 8.05 | 7.20 | 7.99 | +5.27% | |
| 9.00 | 9.34 | 7.44 | 7.59 | -17.86% | |
| 8.11 | 9.31 | 8.06 | 9.24 | +11.33% | |
| 7.97 | 8.71 | 7.57 | 8.30 | +8.50% | |
| 7.40 | 7.90 | 7.03 | 7.65 | -1.03% | |
| 6.44 | 8.05 | 6.40 | 7.73 | +19.29% | |
| 5.81 | 6.66 | 5.10 | 6.48 | +1.73% | |
| 6.97 | 7.26 | 6.17 | 6.37 | -7.01% | |
| 7.08 | 7.40 | 6.82 | 6.85 | -2.28% | |
| 5.80 | 7.11 | 5.73 | 7.01 | +15.49% | |
| 5.23 | 6.14 | 4.99 | 6.07 | +33.70% | |
| 5.30 | 5.53 | 4.51 | 4.54 | -21.59% | |
| 6.56 | 6.56 | 5.16 | 5.79 | -16.69% | |
| 6.91 | 7.12 | 6.15 | 6.95 | +4.67% | |
| 6.28 | 6.80 | 6.11 | 6.64 | +6.41% | |
| 7.35 | 7.36 | 6.06 | 6.24 | -20.41% | |
| 8.46 | 8.56 | 7.18 | 7.84 | -10.71% | |
| 8.73 | 9.02 | 8.13 | 8.78 | +4.90% | |
| 7.78 | 8.62 | 7.70 | 8.37 | +13.88% | |
| 8.52 | 8.88 | 7.32 | 7.35 | -6.37% | |
| 8.16 | 8.57 | 7.69 | 7.85 | -4.96% | |
| 9.12 | 9.47 | 8.21 | 8.26 | -4.51% | |
| 8.97 | 9.21 | 7.60 | 8.65 | -0.80% | |
| 9.28 | 9.68 | 8.52 | 8.72 | -17.03% | |
| 10.02 | 10.83 | 9.06 | 10.51 | +9.02% | |
| 9.85 | 10.35 | 9.15 | 9.64 | +3.59% | |
| 10.01 | 10.12 | 8.82 | 9.31 | -6.61% | |
| 10.32 | 10.44 | 9.66 | 9.97 | -3.25% | |
| 8.76 | 10.53 | 8.43 | 10.30 | +19.21% | |
| 8.73 | 9.88 | 8.58 | 8.64 | +0.82% | |
| 8.43 | 9.45 | 8.37 | 8.57 | +2.39% | |
| 8.87 | 9.45 | 8.26 | 8.37 | -8.12% | |
| 8.33 | 9.16 | 7.54 | 9.11 | +16.20% | |
| 8.22 | 8.24 | 7.55 | 7.84 | +6.18% | |
| 6.93 | 7.50 | 6.78 | 7.38 | +14.66% | |
| 6.69 | 6.84 | 6.31 | 6.44 | -3.45% | |
| 6.81 | 6.93 | 6.60 | 6.67 | -2.04% | |
| 6.57 | 7.21 | 6.54 | 6.81 | -3.27% | |
| 7.71 | 7.71 | 6.91 | 7.04 | -8.20% | |
| 7.49 | 7.71 | 7.28 | 7.67 | +2.36% | |
| 7.57 | 7.96 | 7.22 | 7.49 | -6.83% | |
| 8.02 | 8.47 | 7.70 | 8.04 | +8.06% | |
| 6.14 | 7.57 | 6.08 | 7.44 | +29.21% | |
| 5.89 | 6.06 | 5.62 | 5.76 | +6.83% | |
| 6.71 | 6.71 | 5.36 | 5.39 | -13.77% | |
| 6.10 | 6.31 | 5.64 | 6.25 | -0.40% | |
| 7.48 | 7.48 | 6.12 | 6.28 | -14.73% | |
| 8.37 | 8.80 | 7.12 | 7.36 | -14.32% | |
| 7.69 | 8.75 | 7.25 | 8.59 | +1.18% | |
| 8.85 | 9.11 | 8.25 | 8.49 | -5.58% | |
| 9.28 | 9.85 | 8.93 | 8.99 | -7.58% | |
| 9.18 | 9.79 | 8.83 | 9.73 | +4.18% | |
| 9.92 | 9.94 | 8.96 | 9.34 | -9.16% | |
| 9.68 | 10.42 | 9.28 | 10.28 | +7.78% | |
| 8.87 | 9.55 | 8.10 | 9.54 | +5.27% | |
| 9.83 | 10.33 | 9.02 | 9.06 | -7.72% | |
| 8.21 | 10.05 | 7.80 | 9.82 | +10.80% | |
| 9.17 | 9.24 | 8.58 | 8.86 | +0.49% | |
| 8.69 | 8.98 | 8.15 | 8.82 | +12.93% | |
| 7.96 | 8.20 | 7.06 | 7.81 | -6.58% | |
| 7.40 | 8.50 | 7.27 | 8.36 | +20.63% | |
| 7.32 | 7.79 | 6.08 | 6.93 | -3.35% | |
| 10.03 | 10.62 | 7.11 | 7.17 | -21.98% | |
| 8.75 | 9.45 | 8.60 | 9.19 | +10.11% | |
| 7.12 | 8.87 | 6.82 | 8.35 | +10.25% | |
| 7.21 | 8.16 | 7.19 | 7.57 | +6.54% | |
| 6.95 | 8.12 | 6.88 | 7.11 | -11.89% | |
| 8.50 | 8.61 | 7.33 | 8.06 | -11.90% | |
| 11.35 | 11.56 | 8.76 | 9.15 | -15.48% | |
| 13.62 | 13.68 | 10.41 | 10.83 | -14.44% | |
| 13.98 | 14.53 | 12.48 | 12.66 | -2.62% | |
| 11.51 | 13.14 | 10.83 | 13.00 | +2.78% | |
| 14.95 | 15.47 | 12.36 | 12.65 | -12.81% | |
| 13.76 | 14.57 | 13.24 | 14.50 | +11.84% | |
| 13.30 | 15.00 | 12.63 | 12.97 | -16.63% | |
| 19.39 | 19.45 | 15.44 | 15.55 | -17.21% | |
| 17.49 | 18.82 | 17.49 | 18.79 | +11.40% | |
| 16.02 | 17.80 | 15.09 | 16.86 | -0.70% | |
| 16.17 | 17.18 | 14.98 | 16.98 | +5.34% | |
| 17.29 | 17.98 | 15.88 | 16.12 | -5.72% | |
| 16.02 | 17.37 | 14.17 | 17.10 | — |