Skip to main content
logo
Leverage Shares 2X Long NVDA Daily ETF (NVDG)
NASDAQ: NVDG · Real-Time Price · USD
14.05
+0.22 (1.56%)
At close: Apr 1, 2026, 4:00 PM EDT
14.09
+0.04 (0.26%)
After-hours: Apr 1, 2026, 7:58 PM EDT

NVDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202614.0714.3013.9214.02-1.32%290,035
Mar 31, 202612.7813.8812.7613.8413.8411.02%276,950
Mar 30, 202613.0013.1012.3412.4612.46-2.85%250,887
Mar 27, 202613.2013.3612.7512.8312.83-4.49%420,685
Mar 26, 202614.2914.2913.4213.4313.43-8.26%257,435
Mar 25, 202614.4115.0314.3714.6414.644.10%153,946
Mar 24, 202614.0514.2513.9214.0714.07-0.59%130,860
Mar 23, 202614.3814.6014.0314.1514.153.07%294,234
Mar 20, 202614.6014.6013.6113.7313.73-6.66%323,643
Mar 19, 202614.6214.8814.2614.7114.71-1.98%243,191
Mar 18, 202615.3815.4715.0015.0015.00-1.54%163,758
Mar 17, 202615.7515.7715.2315.2415.24-1.62%269,594
Mar 16, 202615.4916.3815.2415.4915.493.45%458,295
Mar 13, 202615.8015.9614.9514.9714.97-3.30%189,046
Mar 12, 202615.6115.7615.2715.4915.48-3.05%192,435
Mar 11, 202615.9616.2715.7515.9715.971.41%142,491
Mar 10, 202615.4116.0515.3315.7515.752.01%345,552
Mar 9, 202614.4515.4514.2815.4415.445.61%251,971
Mar 6, 202615.0015.4614.5014.6214.62-5.98%227,936
Mar 5, 202615.2515.7014.7015.5515.550.01%317,506
Mar 4, 202615.1315.8015.0615.5515.553.34%287,941
Mar 3, 202614.8215.1714.5515.0515.05-2.49%216,984
Mar 2, 202614.1815.6214.1815.4315.435.54%482,495
Feb 27, 202615.2815.5114.4814.6214.62-8.57%667,721
Feb 26, 202617.6617.6615.8515.9915.99-10.72%1,025,252
Feb 25, 202617.7018.2617.5917.9117.912.73%924,672
Feb 24, 202617.1317.5616.4617.4317.431.42%300,991
Feb 23, 202617.1617.6016.8517.1917.191.96%330,210
Feb 20, 202616.3016.9516.3016.8616.861.98%152,986
Feb 19, 202616.4916.6516.1916.5316.53-0.22%157,733
Feb 18, 202616.7216.9816.3816.5716.572.86%282,973
Feb 17, 202615.4616.4215.0916.1116.112.81%177,911
Feb 13, 202616.4316.4315.5015.6715.67-4.91%201,793
Feb 12, 202617.5517.6216.4016.4816.48-2.95%233,644
Feb 11, 202617.4517.5416.7816.9816.980.77%288,285
Feb 10, 202617.3417.4316.7016.8516.85-0.65%254,400
Feb 9, 202616.0317.6216.0316.9616.964.69%372,684
Feb 6, 202614.7416.4514.4816.2016.2013.45%601,428
Feb 5, 202614.5214.8213.9014.2814.28-1.16%747,709
Feb 4, 202615.3315.3314.0314.4514.45-6.56%285,049
Feb 3, 202616.4616.5014.7515.4615.46-5.73%412,429
Feb 2, 202616.7217.2116.2816.4016.40-5.84%266,801
Jan 30, 202617.5318.0217.1517.4217.42-1.41%257,194
Jan 29, 202617.5117.8316.5117.6717.671.09%446,021
Jan 28, 202617.4417.6417.2017.4817.483.07%369,903
Jan 27, 202616.7317.2316.4716.9616.962.19%209,879
Jan 26, 202616.7417.0716.5216.6016.60-1.38%408,079
Jan 23, 202616.8017.1316.6916.8316.832.94%385,774
Jan 22, 202616.3516.5616.1816.3516.351.74%289,157
Jan 21, 202615.2516.4215.2416.0716.075.72%551,424