Leverage Shares 2X Long NVDA Daily ETF (NVDG)
NASDAQ: NVDG · Real-Time Price · USD
15.83
-0.65 (-3.94%)
Feb 13, 2026, 10:10 AM EST - Market open
NVDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.50 | 16.65 | 15.99 | 16.53 | - | 0.31% | 30,563 |
| Feb 12, 2026 | 17.55 | 17.62 | 16.40 | 16.48 | 16.48 | -2.95% | 232,958 |
| Feb 11, 2026 | 17.45 | 17.54 | 16.78 | 16.98 | 16.98 | 0.77% | 287,685 |
| Feb 10, 2026 | 17.34 | 17.43 | 16.70 | 16.85 | 16.85 | -0.65% | 252,747 |
| 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% | 601,207 |
| 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% | 283,226 |
| 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% | 266,636 |
| 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 |
| Dec 26, 2025 | 19.50 | 20.08 | 19.50 | 19.65 | 17.61 | 1.87% | 440,056 |
| Dec 24, 2025 | 19.12 | 19.29 | 18.88 | 19.29 | 17.29 | -0.57% | 134,806 |
| Dec 23, 2025 | 18.17 | 19.42 | 18.14 | 19.40 | 17.39 | 5.84% | 300,946 |
| Dec 22, 2025 | 18.37 | 18.40 | 18.06 | 18.33 | 16.43 | 2.98% | 258,718 |
| Dec 19, 2025 | 16.94 | 17.81 | 16.93 | 17.80 | 15.95 | 8.08% | 834,459 |
| Dec 18, 2025 | 16.55 | 16.86 | 16.13 | 16.47 | 14.76 | 3.39% | 224,729 |
| Dec 17, 2025 | 16.92 | 16.93 | 15.81 | 15.93 | 14.28 | -7.33% | 521,963 |
| Dec 16, 2025 | 16.90 | 17.31 | 16.75 | 17.19 | 15.41 | 1.24% | 362,337 |
| Dec 15, 2025 | 17.25 | 17.38 | 16.76 | 16.98 | 15.22 | 1.31% | 220,424 |
| Dec 12, 2025 | 17.90 | 18.26 | 16.66 | 16.76 | 15.02 | -6.53% | 405,239 |
| Dec 11, 2025 | 17.79 | 17.99 | 17.07 | 17.93 | 16.07 | -3.04% | 1,120,476 |
| Dec 10, 2025 | 18.75 | 18.85 | 18.14 | 18.49 | 16.57 | -1.21% | 179,107 |
| Dec 9, 2025 | 18.85 | 18.86 | 18.42 | 18.72 | 16.78 | -1.00% | 202,948 |
| Dec 8, 2025 | 18.24 | 19.35 | 18.24 | 18.91 | 16.95 | 3.67% | 484,801 |
| Dec 5, 2025 | 18.53 | 18.64 | 17.99 | 18.24 | 16.35 | -1.14% | 197,036 |
| Dec 4, 2025 | 18.11 | 18.67 | 17.82 | 18.45 | 16.53 | 4.00% | 312,814 |
| Dec 3, 2025 | 18.04 | 18.27 | 17.65 | 17.74 | 15.90 | -1.77% | 291,156 |