Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3x Long Nio (NIO3) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jun 2025 (Fri) 14.13 14.38 14.00 14.0575 2,101
26th Jun 2025 (Thu) 14.98 15.315 14.045 14.13 1,403
25th Jun 2025 (Wed) 16.195 16.195 14.43 14.605 4,344
24th Jun 2025 (Tue) 14.81 15.88 14.45 15.7775 9,676
23rd Jun 2025 (Mon) 14.225 14.50 13.73 14.1425 3,946
20th Jun 2025 (Fri) 14.45 14.99 14.265 14.3025 2,936
19th Jun 2025 (Thu) 14.565 14.565 13.435 14.04 146
18th Jun 2025 (Wed) 15.14 15.14 14.43 14.595 2,708
17th Jun 2025 (Tue) 15.41 15.92 15.20 15.415 3,701
16th Jun 2025 (Mon) 16.015 16.395 15.68 16.085 4,704
13th Jun 2025 (Fri) 15.875 16.08 15.40 15.7475 6,318
12th Jun 2025 (Thu) 18.82 18.82 17.83 17.6825 608
11th Jun 2025 (Wed) 20.385 21.015 19.28 19.805 3,653
10th Jun 2025 (Tue) 17.935 19.425 17.425 18.735 2,355
9th Jun 2025 (Mon) 17.70 17.90 17.10 17.4725 2,102
6th Jun 2025 (Fri) 16.245 17.63 15.575 17.2175 892
5th Jun 2025 (Thu) 18.965 18.965 17.305 18.025 1,281
4th Jun 2025 (Wed) 17.50 20.10 17.00 20.1525 567
3rd Jun 2025 (Tue) 16.735 17.46 13.915 16.9075 5,597
2nd Jun 2025 (Mon) 16.775 18.045 16.00 16.13 1,926
30th May 2025 (Fri) 17.91 18.00 17.00 17.1825 2,666
29th May 2025 (Thu) 20.595 20.80 18.76 19.34 3,563
28th May 2025 (Wed) 18.675 19.965 18.48 18.975 1,008
27th May 2025 (Tue) 19.195 20.11 18.24 19.0075 2,960
26th May 2025 (Mon) 21.04 21.04 21.04 21.04 0
23rd May 2025 (Fri) 22.30 22.575 20.765 20.89 4,616
22nd May 2025 (Thu) 23.69 23.69 22.47 22.475 1,335
21st May 2025 (Wed) 23.80 25.44 23.80 25.185 3,529
20th May 2025 (Tue) 24.61 25.32 23.68 24.35 1,807
19th May 2025 (Mon) 24.80 25.00 24.43 25.08 826
16th May 2025 (Fri) 27.18 27.18 25.87 25.94 320
15th May 2025 (Thu) 25.95 26.64 25.02 25.325 107
14th May 2025 (Wed) 27.41 28.08 27.00 28.305 444
13th May 2025 (Tue) 26.24 27.24 26.24 28.16 536
12th May 2025 (Mon) 29.54 30.10 27.46 28.105 1,955
9th May 2025 (Fri) 24.50 26.57 24.50 25.725 311
8th May 2025 (Thu) 23.345 24.08 23.335 24.345 232
7th May 2025 (Wed) 23.925 23.98 23.175 22.7725 165
6th May 2025 (Tue) 23.77 24.33 22.31 23.325 2,253
5th May 2025 (Mon) 26.73 26.73 26.73 26.73 0
2nd May 2025 (Fri) 27.69 28.00 26.73 25.88 479
1st May 2025 (Thu) 28.77 28.96 24.55 25.83 1,042
30th Apr 2025 (Wed) 27.72 27.88 26.34 26.695 3,202
29th Apr 2025 (Tue) 32.14 34.00 32.14 30.63 1,647
28th Apr 2025 (Mon) 28.11 34.12 28.11 30.31 1,294
FTSE 100 Latest
Value8,798.91
Change63.31