Leverage Shares 2X Long NVDA Daily ETF (NVDG)
NASDAQ: NVDG · Real-Time Price · USD
17.34
-0.14 (-0.83%)
Jul 16, 2025, 10:24 AM - Market open
NVDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 17.55 | 17.68 | 17.48 | 17.42 | - | -0.34% | 84,075 |
| Jul 15, 2025 | 17.58 | 17.80 | 17.20 | 17.48 | 17.48 | 7.97% | 481,459 |
| Jul 14, 2025 | 16.47 | 16.47 | 15.79 | 16.19 | 16.19 | -0.92% | 248,249 |
| Jul 11, 2025 | 16.10 | 16.94 | 16.10 | 16.34 | 16.34 | 0.74% | 197,307 |
| Jul 10, 2025 | 16.23 | 16.24 | 15.73 | 16.22 | 16.22 | 1.57% | 268,804 |
| Jul 9, 2025 | 15.64 | 16.25 | 15.64 | 15.97 | 15.97 | 3.43% | 230,326 |
| Jul 8, 2025 | 15.31 | 15.45 | 15.13 | 15.44 | 15.44 | 2.25% | 675,837 |
| Jul 7, 2025 | 15.06 | 15.26 | 14.95 | 15.10 | 15.10 | -1.24% | 299,876 |
| Jul 3, 2025 | 15.12 | 15.61 | 15.03 | 15.29 | 15.29 | 2.41% | 165,692 |
| Jul 2, 2025 | 14.26 | 14.98 | 14.24 | 14.93 | 14.93 | 5.07% | 166,902 |
| Jul 1, 2025 | 14.77 | 14.89 | 13.86 | 14.21 | 14.21 | -5.89% | 236,216 |
| Jun 30, 2025 | 15.19 | 15.22 | 14.75 | 15.10 | 15.10 | 0.33% | 144,868 |
| Jun 27, 2025 | 14.73 | 15.21 | 14.62 | 15.05 | 15.05 | 3.44% | 231,934 |
| Jun 26, 2025 | 14.74 | 14.87 | 14.38 | 14.55 | 14.55 | 0.62% | 194,954 |
| Jun 25, 2025 | 13.55 | 14.46 | 13.55 | 14.46 | 14.46 | 9.05% | 328,704 |
| Jun 24, 2025 | 12.86 | 13.29 | 12.86 | 13.26 | 13.26 | 4.91% | 127,517 |
| Jun 23, 2025 | 12.35 | 12.71 | 12.28 | 12.64 | 12.64 | 0.64% | 131,886 |
| Jun 20, 2025 | 12.86 | 12.97 | 12.39 | 12.56 | 12.56 | -2.41% | 116,880 |
| Jun 18, 2025 | 12.60 | 12.90 | 12.51 | 12.87 | 12.87 | 1.82% | 132,264 |
| Jun 17, 2025 | 12.71 | 12.81 | 12.61 | 12.64 | 12.64 | -0.78% | 86,364 |
| Jun 16, 2025 | 12.52 | 13.00 | 12.52 | 12.74 | 12.74 | 3.58% | 165,221 |
| Jun 13, 2025 | 12.36 | 12.56 | 12.11 | 12.30 | 12.30 | -4.06% | 183,024 |
| Jun 12, 2025 | 12.29 | 12.84 | 12.29 | 12.82 | 12.82 | 2.97% | 122,387 |
| Jun 11, 2025 | 12.73 | 12.81 | 12.31 | 12.45 | 12.45 | -1.58% | 127,046 |
| Jun 10, 2025 | 12.44 | 12.70 | 12.28 | 12.65 | 12.65 | 1.85% | 82,199 |
| Jun 9, 2025 | 12.52 | 12.84 | 12.32 | 12.42 | 12.42 | 1.31% | 124,497 |
| Jun 6, 2025 | 12.45 | 12.48 | 12.25 | 12.26 | 12.26 | 2.42% | 111,236 |
| Jun 5, 2025 | 12.39 | 12.68 | 11.82 | 11.97 | 11.97 | -2.92% | 184,182 |
| Jun 4, 2025 | 12.39 | 12.40 | 11.93 | 12.33 | 12.33 | 0.98% | 141,813 |
| Jun 3, 2025 | 11.82 | 12.33 | 11.66 | 12.21 | 12.21 | 5.35% | 185,165 |
| Jun 2, 2025 | 11.27 | 11.68 | 11.27 | 11.59 | 11.59 | 3.67% | 207,071 |
| May 30, 2025 | 11.80 | 11.90 | 10.86 | 11.18 | 11.18 | -6.13% | 311,248 |
| May 29, 2025 | 12.40 | 12.62 | 11.75 | 11.91 | 11.91 | 6.06% | 561,358 |
| May 28, 2025 | 11.39 | 11.58 | 11.19 | 11.23 | 11.23 | -0.71% | 554,248 |
| May 27, 2025 | 11.12 | 11.32 | 10.96 | 11.31 | 11.31 | 6.30% | 361,608 |
| May 23, 2025 | 10.40 | 10.82 | 10.32 | 10.64 | 10.64 | -2.65% | 349,618 |
| May 22, 2025 | 10.81 | 11.10 | 10.73 | 10.93 | 10.93 | 2.05% | 305,284 |
| May 21, 2025 | 10.92 | 11.65 | 10.54 | 10.71 | 10.71 | -4.20% | 449,254 |
| May 20, 2025 | 11.13 | 11.19 | 10.89 | 11.18 | 11.18 | -1.58% | 187,248 |
| May 19, 2025 | 10.83 | 11.40 | 10.83 | 11.36 | 11.36 | 0.26% | 361,052 |
| May 16, 2025 | 11.48 | 11.48 | 11.05 | 11.33 | 11.33 | 0.62% | 482,201 |
| May 15, 2025 | 11.17 | 11.49 | 10.89 | 11.26 | 11.26 | -0.79% | 323,272 |
| May 14, 2025 | 11.02 | 11.36 | 10.76 | 11.35 | 11.35 | 8.40% | 661,277 |
| May 13, 2025 | 9.71 | 10.65 | 9.66 | 10.47 | 10.47 | 11.26% | 580,034 |
| May 12, 2025 | 9.24 | 9.42 | 9.03 | 9.41 | 9.41 | 10.71% | 449,179 |
| May 9, 2025 | 8.59 | 8.72 | 8.29 | 8.50 | 8.50 | -1.39% | 210,523 |
| May 8, 2025 | 8.76 | 8.78 | 8.41 | 8.62 | 8.62 | 0.82% | 221,477 |
| May 7, 2025 | 8.03 | 8.65 | 7.92 | 8.55 | 8.55 | 6.08% | 293,642 |
| May 6, 2025 | 7.77 | 8.22 | 7.68 | 8.06 | 8.06 | -0.62% | 115,190 |
| May 5, 2025 | 7.98 | 8.22 | 7.96 | 8.11 | 8.11 | -1.10% | 109,329 |