Leverage Shares 2X Long NVDA Daily ETF (NVDG)
NASDAQ: NVDG · Real-Time Price · USD
8.50
-0.12 (-1.39%)
At close: May 9, 2025, 4:00 PM
8.49
-0.01 (-0.14%)
After-hours: May 9, 2025, 7:57 PM EDT
NVDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 8.16 | 8.32 | 8.06 | 8.20 | 8.20 | 5.13% | 169,142 |
| May 1, 2025 | 8.01 | 8.26 | 7.80 | 7.80 | 7.80 | 5.12% | 418,623 |
| Apr 30, 2025 | 6.85 | 7.45 | 6.80 | 7.42 | 7.42 | -0.54% | 263,891 |
| Apr 29, 2025 | 7.30 | 7.61 | 7.30 | 7.46 | 7.46 | 0.54% | 209,230 |
| Apr 28, 2025 | 7.57 | 7.64 | 7.07 | 7.42 | 7.42 | -4.13% | 334,679 |
| Apr 25, 2025 | 7.19 | 7.88 | 7.08 | 7.74 | 7.74 | 8.56% | 366,482 |
| Apr 24, 2025 | 6.75 | 7.15 | 6.72 | 7.13 | 7.13 | 7.22% | 236,279 |
| Apr 23, 2025 | 6.89 | 6.92 | 6.59 | 6.65 | 6.65 | 7.43% | 583,202 |
| Apr 22, 2025 | 6.11 | 6.30 | 6.01 | 6.19 | 6.19 | 4.21% | 277,891 |
| Apr 21, 2025 | 6.19 | 6.24 | 5.71 | 5.94 | 5.94 | -9.17% | 514,839 |
| Apr 17, 2025 | 6.92 | 6.92 | 6.36 | 6.54 | 6.54 | -6.03% | 402,047 |
| Apr 16, 2025 | 6.94 | 7.27 | 6.40 | 6.96 | 6.96 | -13.54% | 431,241 |
| Apr 15, 2025 | 7.89 | 8.25 | 7.86 | 8.05 | 8.05 | 2.42% | 224,852 |
| Apr 14, 2025 | 8.36 | 8.36 | 7.66 | 7.86 | 7.86 | -0.13% | 224,142 |
| Apr 11, 2025 | 7.59 | 7.96 | 7.42 | 7.87 | 7.87 | 5.50% | 394,995 |
| Apr 10, 2025 | 7.68 | 7.88 | 6.80 | 7.46 | 7.46 | -11.30% | 510,040 |
| Apr 9, 2025 | 6.48 | 8.52 | 6.35 | 8.41 | 8.41 | 35.86% | 991,933 |
| Apr 8, 2025 | 7.12 | 7.37 | 5.95 | 6.19 | 6.19 | -1.90% | 492,867 |
| Apr 7, 2025 | 5.07 | 6.81 | 4.99 | 6.31 | 6.31 | 6.77% | 1,019,139 |
| Apr 4, 2025 | 6.52 | 6.64 | 5.61 | 5.91 | 5.91 | -14.96% | 966,624 |
| Apr 3, 2025 | 7.19 | 7.49 | 6.92 | 6.95 | 6.95 | -15.14% | 326,906 |
| Apr 2, 2025 | 7.74 | 8.41 | 7.73 | 8.19 | 8.19 | - | 346,557 |
| Apr 1, 2025 | 7.93 | 8.19 | 7.69 | 8.19 | 8.19 | 2.50% | 214,511 |
| Mar 31, 2025 | 7.45 | 7.99 | 7.23 | 7.99 | 7.99 | -1.60% | 185,638 |
| Mar 28, 2025 | 8.38 | 8.57 | 8.02 | 8.12 | 8.12 | -3.10% | 191,061 |
| Mar 27, 2025 | 8.39 | 8.82 | 8.29 | 8.38 | 8.38 | -4.23% | 159,267 |
| Mar 26, 2025 | 9.57 | 9.57 | 8.61 | 8.75 | 8.75 | -11.44% | 202,646 |
| Mar 25, 2025 | 9.88 | 9.95 | 9.62 | 9.88 | 9.88 | -1.10% | 97,792 |
| Mar 24, 2025 | 9.78 | 10.14 | 9.72 | 9.99 | 9.99 | 6.05% | 200,320 |
| Mar 21, 2025 | 9.30 | 9.44 | 9.09 | 9.42 | 9.42 | -1.57% | 187,729 |
| Mar 20, 2025 | 9.26 | 9.78 | 9.26 | 9.57 | 9.57 | 1.59% | 175,154 |
| Mar 19, 2025 | 9.38 | 9.85 | 9.17 | 9.42 | 9.42 | 3.29% | 144,701 |
| Mar 18, 2025 | 9.52 | 9.66 | 8.96 | 9.12 | 9.12 | -6.56% | 203,376 |
| Mar 17, 2025 | 10.34 | 10.34 | 9.54 | 9.76 | 9.76 | -3.46% | 229,965 |
| Mar 14, 2025 | 9.66 | 10.14 | 9.57 | 10.11 | 10.11 | 10.01% | 177,729 |
| Mar 13, 2025 | 9.38 | 9.49 | 8.92 | 9.19 | 9.19 | - | 221,454 |
| Mar 12, 2025 | 9.01 | 9.31 | 8.84 | 9.19 | 9.19 | 12.90% | 357,587 |
| Mar 11, 2025 | 7.90 | 8.64 | 7.59 | 8.14 | 8.14 | 3.04% | 241,780 |
| Mar 10, 2025 | 8.36 | 8.50 | 7.66 | 7.90 | 7.90 | -10.13% | 235,921 |
| Mar 7, 2025 | 8.57 | 8.87 | 8.02 | 8.79 | 8.79 | 3.66% | 220,648 |
| Mar 6, 2025 | 8.95 | 9.25 | 8.42 | 8.48 | 8.48 | -11.39% | 328,293 |
| Mar 5, 2025 | 9.59 | 9.70 | 9.13 | 9.57 | 9.57 | 2.68% | 210,901 |
| Mar 4, 2025 | 8.51 | 9.87 | 8.47 | 9.32 | 9.32 | 2.98% | 468,626 |
| Mar 3, 2025 | 10.73 | 10.73 | 8.78 | 9.05 | 9.05 | -17.20% | 331,008 |
| Feb 28, 2025 | 9.78 | 11.00 | 9.56 | 10.93 | 10.93 | 6.63% | 173,256 |