Leverage Shares 2X Long NVDA Daily ETF (NVDG)
NASDAQ: NVDG · Real-Time Price · USD
17.05
+0.01 (0.06%)
Sep 4, 2025, 2:44 PM - Market open
NVDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17.11 | 17.40 | 16.71 | 17.04 | 17.04 | -0.29% | 201,825 |
| Sep 2, 2025 | 16.90 | 17.41 | 16.37 | 17.09 | 17.09 | -3.99% | 372,229 |
| Aug 29, 2025 | 18.58 | 18.64 | 17.60 | 17.80 | 17.80 | -6.32% | 528,801 |
| Aug 28, 2025 | 19.25 | 19.98 | 18.29 | 19.00 | 19.00 | -2.06% | 1,096,723 |
| Aug 27, 2025 | 19.54 | 19.56 | 18.88 | 19.40 | 19.40 | -0.05% | 353,875 |
| Aug 26, 2025 | 19.07 | 19.55 | 18.82 | 19.41 | 19.41 | 1.94% | 184,452 |
| Aug 25, 2025 | 18.72 | 19.45 | 18.39 | 19.04 | 19.04 | 2.09% | 214,321 |
| Aug 22, 2025 | 17.57 | 18.77 | 17.27 | 18.65 | 18.65 | 3.27% | 428,581 |
| Aug 21, 2025 | 18.11 | 18.41 | 17.84 | 18.06 | 18.06 | -0.50% | 143,743 |
| Aug 20, 2025 | 18.04 | 18.15 | 16.78 | 18.15 | 18.15 | -0.44% | 274,530 |
| Aug 19, 2025 | 19.67 | 19.67 | 18.17 | 18.23 | 18.23 | -6.93% | 151,023 |
| Aug 18, 2025 | 19.33 | 19.75 | 19.33 | 19.59 | 19.59 | 1.86% | 82,099 |
| Aug 15, 2025 | 19.55 | 19.55 | 18.73 | 19.23 | 19.23 | -2.04% | 83,610 |
| Aug 14, 2025 | 19.15 | 19.80 | 19.15 | 19.63 | 19.63 | 0.72% | 108,424 |
| Aug 13, 2025 | 19.75 | 20.00 | 19.05 | 19.49 | 19.49 | -1.81% | 131,657 |
| Aug 12, 2025 | 19.69 | 19.89 | 19.10 | 19.85 | 19.85 | 1.32% | 127,732 |
| Aug 11, 2025 | 19.61 | 20.01 | 19.35 | 19.59 | 19.59 | -1.05% | 126,152 |
| Aug 8, 2025 | 19.56 | 19.90 | 19.30 | 19.80 | 19.80 | 2.22% | 85,467 |
| Aug 7, 2025 | 19.52 | 20.00 | 19.02 | 19.37 | 19.37 | 1.31% | 107,109 |
| Aug 6, 2025 | 18.47 | 19.17 | 18.44 | 19.12 | 19.12 | 1.49% | 73,658 |
| Aug 5, 2025 | 19.18 | 19.27 | 18.41 | 18.84 | 18.84 | -2.03% | 111,448 |
| Aug 4, 2025 | 18.22 | 19.24 | 18.16 | 19.23 | 19.23 | 7.25% | 82,737 |
| Aug 1, 2025 | 17.99 | 18.53 | 17.37 | 17.93 | 17.93 | -5.18% | 162,837 |
| Jul 31, 2025 | 19.93 | 19.97 | 18.46 | 18.91 | 18.91 | -1.15% | 211,580 |
| Jul 30, 2025 | 18.62 | 19.28 | 18.50 | 19.13 | 19.13 | 4.02% | 143,883 |
| Jul 29, 2025 | 18.92 | 19.14 | 18.31 | 18.39 | 18.39 | -1.23% | 89,538 |
| Jul 28, 2025 | 18.12 | 18.68 | 18.12 | 18.62 | 18.62 | 3.55% | 71,396 |
| Jul 25, 2025 | 18.00 | 18.22 | 17.89 | 17.98 | 17.98 | -0.44% | 54,061 |
| Jul 24, 2025 | 17.80 | 18.06 | 17.58 | 18.06 | 18.06 | 3.50% | 79,949 |
| Jul 23, 2025 | 17.22 | 17.50 | 16.92 | 17.45 | 17.45 | 4.28% | 123,172 |
| Jul 22, 2025 | 17.57 | 17.57 | 16.20 | 16.73 | 16.73 | -4.92% | 169,015 |
| Jul 21, 2025 | 17.87 | 17.99 | 17.57 | 17.60 | 17.60 | -1.07% | 124,202 |
| Jul 18, 2025 | 18.09 | 18.14 | 17.60 | 17.79 | 17.79 | -1.06% | 169,056 |
| Jul 17, 2025 | 17.77 | 18.18 | 17.55 | 17.98 | 17.98 | 2.10% | 165,965 |
| Jul 16, 2025 | 17.55 | 17.68 | 17.11 | 17.61 | 17.61 | 0.74% | 291,954 |
| 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 |