Skip to main content
logo
Leverage Shares 2X Long NVDA Daily ETF (NVDG)
NASDAQ: NVDG · Real-Time Price · USD
19.80
+0.43 (2.22%)
At close: Aug 8, 2025, 4:00 PM
19.76
-0.04 (-0.20%)
After-hours: Aug 8, 2025, 7:58 PM EDT

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202519.5619.9019.3019.8019.802.22%85,467
Aug 7, 202519.5220.0019.0219.3719.371.31%107,109
Aug 6, 202518.4719.1718.4419.1219.121.49%73,658
Aug 5, 202519.1819.2718.4118.8418.84-2.03%111,448
Aug 4, 202518.2219.2418.1619.2319.237.25%82,737
Aug 1, 202517.9918.5317.3717.9317.93-5.18%162,837
Jul 31, 202519.9319.9718.4618.9118.91-1.15%211,580
Jul 30, 202518.6219.2818.5019.1319.134.02%143,883
Jul 29, 202518.9219.1418.3118.3918.39-1.23%89,538
Jul 28, 202518.1218.6818.1218.6218.623.55%71,396
Jul 25, 202518.0018.2217.8917.9817.98-0.44%54,061
Jul 24, 202517.8018.0617.5818.0618.063.50%79,949
Jul 23, 202517.2217.5016.9217.4517.454.28%123,172
Jul 22, 202517.5717.5716.2016.7316.73-4.92%169,015
Jul 21, 202517.8717.9917.5717.6017.60-1.07%124,202
Jul 18, 202518.0918.1417.6017.7917.79-1.06%169,056
Jul 17, 202517.7718.1817.5517.9817.982.10%165,965
Jul 16, 202517.5517.6817.1117.6117.610.74%291,954
Jul 15, 202517.5817.8017.2017.4817.487.97%481,459
Jul 14, 202516.4716.4715.7916.1916.19-0.92%248,249
Jul 11, 202516.1016.9416.1016.3416.340.74%197,307
Jul 10, 202516.2316.2415.7316.2216.221.57%268,804
Jul 9, 202515.6416.2515.6415.9715.973.43%230,326
Jul 8, 202515.3115.4515.1315.4415.442.25%675,837
Jul 7, 202515.0615.2614.9515.1015.10-1.24%299,876
Jul 3, 202515.1215.6115.0315.2915.292.41%165,692
Jul 2, 202514.2614.9814.2414.9314.935.07%166,902
Jul 1, 202514.7714.8913.8614.2114.21-5.89%236,216
Jun 30, 202515.1915.2214.7515.1015.100.33%144,868
Jun 27, 202514.7315.2114.6215.0515.053.44%231,934
Jun 26, 202514.7414.8714.3814.5514.550.62%194,954
Jun 25, 202513.5514.4613.5514.4614.469.05%328,704
Jun 24, 202512.8613.2912.8613.2613.264.91%127,517
Jun 23, 202512.3512.7112.2812.6412.640.64%131,886
Jun 20, 202512.8612.9712.3912.5612.56-2.41%116,880
Jun 18, 202512.6012.9012.5112.8712.871.82%132,264
Jun 17, 202512.7112.8112.6112.6412.64-0.78%86,364
Jun 16, 202512.5213.0012.5212.7412.743.58%165,221
Jun 13, 202512.3612.5612.1112.3012.30-4.06%183,024
Jun 12, 202512.2912.8412.2912.8212.822.97%122,387
Jun 11, 202512.7312.8112.3112.4512.45-1.58%127,046
Jun 10, 202512.4412.7012.2812.6512.651.85%82,199
Jun 9, 202512.5212.8412.3212.4212.421.31%124,497
Jun 6, 202512.4512.4812.2512.2612.262.42%111,236
Jun 5, 202512.3912.6811.8211.9711.97-2.92%184,182
Jun 4, 202512.3912.4011.9312.3312.330.98%141,813
Jun 3, 202511.8212.3311.6612.2112.215.35%185,165
Jun 2, 202511.2711.6811.2711.5911.593.67%207,071
May 30, 202511.8011.9010.8611.1811.18-6.13%311,248
May 29, 202512.4012.6211.7511.9111.916.06%561,358