ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,291.34
      0.15%
      US Tech 100
      18,282.40
      0.59%
      Dow Jones
      38,711.29
      0.00%
      Brent Oil
      77.845
      0.95%
      Bitcoin
      70,916.16
      0.41%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. UK
      5. LSE
      6. 1x Nio (NIO1)

      7. 1x Nio (NIO1) Historical

      NIO1 1x Nio

      0.5108
      0.00 (0.00%)
      Last Updated: 08:02:26
      Delayed by 15 minutes

      NIO1 Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 04 2024 0.5108 -0.00265 -0.52% 0.5177 0.56915 0.5019 11,130
      Jun 03 2024 0.51345 -0.00695 -1.34% 0.537 0.5937 0.47635 1,902
      May 31 2024 0.5204 0.0145 2.87% 0.5204 0.5204 0.5204 133
      May 30 2024 0.5059 0.02505 5.21% 0.5059 0.5059 0.5059 60
      May 29 2024 0.48085 -0.0031 -0.64% 0.48085 0.48085 0.48085 0
      May 28 2024 0.48395 0.0163 3.49% 0.48395 0.48395 0.48395 0
      May 24 2024 0.46765 -0.0008 -0.17% 0.46765 0.46765 0.46765 0
      May 23 2024 0.46845 -0.0445 -8.68% 0.46845 0.46845 0.46845 0
      May 22 2024 0.51295 0.0096 1.91% 0.51295 0.51295 0.51295 0
      May 21 2024 0.50335 0.0042 0.84% 0.50335 0.50335 0.50335 0
      May 20 2024 0.49915 -0.0209 -4.02% 0.5205 0.5694 0.4578 630
      May 17 2024 0.52005 -0.00545 -1.04% 0.52005 0.52005 0.52005 0
      May 16 2024 0.5255 -0.03035 -5.46% 0.5255 0.53735 0.50795 1,335
      May 15 2024 0.55585 0.00 0.00% 0.55585 0.55585 0.55585 0
      May 14 2024 0.55585 0.03075 5.86% 0.55585 0.55585 0.55585 0
      May 13 2024 0.5251 0.01875 3.70% 0.5018 0.58675 0.4961 4,912
      May 10 2024 0.50635 -0.01635 -3.13% 0.50635 0.50635 0.50635 0
      May 09 2024 0.5227 0.00855 1.66% 0.5227 0.5227 0.5227 0
      May 08 2024 0.51415 -0.0282 -5.20% 0.5306 0.6125 0.4261 28,952
      May 07 2024 0.54235 0.00965 1.81% 0.54235 0.54235 0.54235 0
      May 03 2024 0.5327 -0.0087 -1.61% 0.5327 0.5327 0.5327 0
      May 02 2024 0.5414 0.02395 4.63% 0.5414 0.5414 0.5414 0
      May 01 2024 0.51745 0.05985 13.08% 0.4691 0.56585 0.4006 1,890
      Apr 30 2024 0.4576 0.01485 3.35% 0.4576 0.4576 0.4576 0
      Apr 29 2024 0.44275 -0.00065 -0.15% 0.44275 0.44275 0.44275 0
      Apr 26 2024 0.4434 0.0402 9.97% 0.4365 0.45175 0.3753 74,252
      Apr 25 2024 0.4032 -0.00515 -1.26% 0.4032 0.4032 0.4032 0
      Apr 24 2024 0.40835 0.0085 2.13% 0.40835 0.40835 0.40835 0
      Apr 23 2024 0.39985 0.0178 4.66% 0.4062 0.4072 0.39865 641
      Apr 22 2024 0.38205 -0.00025 -0.07% 0.38205 0.38205 0.38205 0
      Apr 19 2024 0.3823 -0.01915 -4.77% 0.3823 0.3823 0.3823 0
      Apr 18 2024 0.40145 0.01615 4.19% 0.40145 0.40145 0.40145 0
      Apr 17 2024 0.3853 0.00455 1.19% 0.3853 0.3853 0.3853 0
      Apr 16 2024 0.38075 -0.0107 -2.73% 0.38075 0.38075 0.38075 0
      Apr 15 2024 0.39145 -0.01965 -4.78% 0.39145 0.39145 0.39145 0
      Apr 12 2024 0.4111 -0.02805 -6.39% 0.4111 0.4111 0.4111 0
      Apr 11 2024 0.43915 -0.0125 -2.77% 0.43915 0.43915 0.43915 0
      Apr 10 2024 0.45165 -0.0002 -0.04% 0.45165 0.45165 0.45165 0
      Apr 09 2024 0.45185 0.01675 3.85% 0.45185 0.45185 0.45185 0
      Apr 08 2024 0.4351 -0.002 -0.46% 0.4351 0.4351 0.4351 0
      Apr 05 2024 0.4371 -0.01425 -3.16% 0.4371 0.4371 0.4371 0
      Apr 04 2024 0.45135 0.01405 3.21% 0.45135 0.45135 0.45135 0
      Apr 03 2024 0.4373 -0.0093 -2.08% 0.4373 0.4373 0.4373 0
      Apr 02 2024 0.4466 -0.0054 -1.19% 0.4466 0.4466 0.4466 0
      Mar 28 2024 0.452 0.0018 0.40% 0.452 0.452 0.452 0
      Mar 27 2024 0.4502 -0.0252 -5.30% 0.4502 0.4502 0.4502 0
      Mar 26 2024 0.4754 -0.0113 -2.32% 0.4754 0.4754 0.4754 0
      Mar 25 2024 0.4867 0.00755 1.58% 0.4867 0.4867 0.4867 0
      Mar 22 2024 0.47915 -0.01225 -2.49% 0.47915 0.47915 0.47915 0
      Mar 21 2024 0.4914 -0.0047 -0.95% 0.4914 0.4914 0.4914 0
      Mar 20 2024 0.4961 -0.01475 -2.89% 0.5129 0.57605 0.4158 4,723
      Mar 19 2024 0.51085 -0.03285 -6.04% 0.51085 0.51085 0.51085 0
      Mar 18 2024 0.5437 -0.00105 -0.19% 0.5437 0.5437 0.5437 0
      Mar 15 2024 0.54475 -0.0045 -0.82% 0.54475 0.54475 0.54475 0
      Mar 14 2024 0.54925 -0.04185 -7.08% 0.54925 0.54925 0.54925 0
      Mar 13 2024 0.5911 -0.01205 -2.00% 0.5911 0.5911 0.5911 0
      Mar 12 2024 0.60315 0.0051 0.85% 0.60315 0.60315 0.60315 0
      Mar 11 2024 0.59805 0.04945 9.01% 0.59805 0.59805 0.59805 0
      Mar 08 2024 0.5486 0.00555 1.02% 0.5486 0.5486 0.5486 0
      Mar 07 2024 0.54305 -0.0194 -3.45% 0.5454 0.63425 0.46405 7,795

      Your Recent History

      LSE
      NIO1
      1x Nio
      COIN
      ZOONUST
      CryptoZoon
      LSE
      81CM
      Fix Price A
      USOTC
      SFCO
      Southern Financial (PK)
      TSXV
      NWR.H
      GATE
      HMTETH
      Human Token
      NASDAQ
      AAXQFXX
      HSBC USA Inc. Capped Poi...
      Delayed Upgrade Clock