Leverage Shares 2X Long NVDA Daily ETF (NVDG)
NASDAQ: NVDG · Real-Time Price · USD
15.75
-0.22 (-1.39%)
Mar 12, 2026, 8:31 AM EDT - Market open
NVDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 15.96 | 16.27 | 15.75 | 15.97 | 15.97 | 1.41% | 138,769 |
| Mar 10, 2026 | 15.41 | 16.05 | 15.33 | 15.75 | 15.75 | 2.01% | 345,204 |
| Mar 9, 2026 | 14.45 | 15.45 | 14.28 | 15.44 | 15.44 | 5.61% | 251,971 |
| Mar 6, 2026 | 15.00 | 15.46 | 14.50 | 14.62 | 14.62 | -5.98% | 225,553 |
| Mar 5, 2026 | 15.25 | 15.70 | 14.70 | 15.55 | 15.55 | 0.01% | 315,881 |
| Mar 4, 2026 | 15.13 | 15.80 | 15.06 | 15.55 | 15.55 | 3.34% | 287,941 |
| Mar 3, 2026 | 14.82 | 15.17 | 14.55 | 15.05 | 15.05 | -2.49% | 216,984 |
| Mar 2, 2026 | 14.18 | 15.62 | 14.18 | 15.43 | 15.43 | 5.54% | 481,044 |
| Feb 27, 2026 | 15.28 | 15.51 | 14.48 | 14.62 | 14.62 | -8.57% | 656,625 |
| Feb 26, 2026 | 17.66 | 17.66 | 15.85 | 15.99 | 15.99 | -10.72% | 1,008,865 |
| Feb 25, 2026 | 17.70 | 18.26 | 17.59 | 17.91 | 17.91 | 2.73% | 907,376 |
| Feb 24, 2026 | 17.13 | 17.56 | 16.46 | 17.43 | 17.43 | 1.42% | 300,778 |
| Feb 23, 2026 | 17.16 | 17.60 | 16.85 | 17.19 | 17.19 | 1.96% | 322,036 |
| Feb 20, 2026 | 16.30 | 16.95 | 16.30 | 16.86 | 16.86 | 1.98% | 152,986 |
| Feb 19, 2026 | 16.49 | 16.65 | 16.19 | 16.53 | 16.53 | -0.22% | 157,733 |
| Feb 18, 2026 | 16.72 | 16.98 | 16.38 | 16.57 | 16.57 | 2.86% | 282,973 |
| Feb 17, 2026 | 15.46 | 16.42 | 15.09 | 16.11 | 16.11 | 2.81% | 177,911 |
| Feb 13, 2026 | 16.43 | 16.43 | 15.50 | 15.67 | 15.67 | -4.91% | 201,793 |
| Feb 12, 2026 | 17.55 | 17.62 | 16.40 | 16.48 | 16.48 | -2.95% | 233,644 |
| Feb 11, 2026 | 17.45 | 17.54 | 16.78 | 16.98 | 16.98 | 0.77% | 288,285 |
| Feb 10, 2026 | 17.34 | 17.43 | 16.70 | 16.85 | 16.85 | -0.65% | 254,400 |
| Feb 9, 2026 | 16.03 | 17.62 | 16.03 | 16.96 | 16.96 | 4.69% | 372,684 |
| Feb 6, 2026 | 14.74 | 16.45 | 14.48 | 16.20 | 16.20 | 13.45% | 601,428 |
| Feb 5, 2026 | 14.52 | 14.82 | 13.90 | 14.28 | 14.28 | -1.16% | 747,709 |
| Feb 4, 2026 | 15.33 | 15.33 | 14.03 | 14.45 | 14.45 | -6.56% | 285,049 |
| Feb 3, 2026 | 16.46 | 16.50 | 14.75 | 15.46 | 15.46 | -5.73% | 412,429 |
| Feb 2, 2026 | 16.72 | 17.21 | 16.28 | 16.40 | 16.40 | -5.84% | 266,801 |
| Jan 30, 2026 | 17.53 | 18.02 | 17.15 | 17.42 | 17.42 | -1.41% | 257,194 |
| Jan 29, 2026 | 17.51 | 17.83 | 16.51 | 17.67 | 17.67 | 1.09% | 446,021 |
| Jan 28, 2026 | 17.44 | 17.64 | 17.20 | 17.48 | 17.48 | 3.07% | 369,903 |
| Jan 27, 2026 | 16.73 | 17.23 | 16.47 | 16.96 | 16.96 | 2.19% | 209,879 |
| Jan 26, 2026 | 16.74 | 17.07 | 16.52 | 16.60 | 16.60 | -1.38% | 408,079 |
| Jan 23, 2026 | 16.80 | 17.13 | 16.69 | 16.83 | 16.83 | 2.94% | 385,774 |
| Jan 22, 2026 | 16.35 | 16.56 | 16.18 | 16.35 | 16.35 | 1.74% | 289,157 |
| Jan 21, 2026 | 15.25 | 16.42 | 15.24 | 16.07 | 16.07 | 5.72% | 551,424 |
| Jan 20, 2026 | 15.85 | 15.94 | 15.12 | 15.20 | 15.20 | -8.65% | 437,457 |
| Jan 16, 2026 | 17.16 | 17.39 | 16.63 | 16.64 | 16.64 | -1.01% | 262,733 |
| Jan 15, 2026 | 16.74 | 17.28 | 16.70 | 16.81 | 16.81 | 4.09% | 748,764 |
| Jan 14, 2026 | 16.37 | 16.37 | 15.73 | 16.15 | 16.15 | -2.83% | 407,981 |
| Jan 13, 2026 | 16.44 | 17.02 | 16.20 | 16.62 | 16.62 | 0.91% | 552,303 |
| Jan 12, 2026 | 16.18 | 16.85 | 16.15 | 16.47 | 16.47 | -0.01% | 269,817 |
| Jan 9, 2026 | 16.49 | 16.71 | 16.26 | 16.47 | 16.47 | -0.30% | 390,999 |
| Jan 8, 2026 | 17.25 | 17.28 | 16.29 | 16.52 | 16.52 | -4.40% | 270,892 |
| Jan 7, 2026 | 17.13 | 17.65 | 16.80 | 17.28 | 17.28 | 2.07% | 269,793 |
| Jan 6, 2026 | 17.50 | 17.80 | 16.85 | 16.93 | 16.93 | -1.11% | 678,319 |
| Jan 5, 2026 | 17.72 | 18.08 | 16.74 | 17.12 | 17.12 | -0.50% | 409,113 |
| Jan 2, 2026 | 17.42 | 17.96 | 17.14 | 17.21 | 17.21 | 2.11% | 857,740 |
| Dec 31, 2025 | 17.39 | 17.57 | 16.85 | 16.85 | 16.85 | -1.17% | 692,173 |
| Dec 30, 2025 | 17.18 | 17.35 | 16.91 | 17.05 | 17.05 | -11.07% | 345,494 |
| Dec 29, 2025 | 19.08 | 19.28 | 18.72 | 19.17 | 17.18 | -2.43% | 351,133 |