Skip to main content
logo
Leverage Shares 2X Long NVDA Daily ETF (NVDG)
NASDAQ: NVDG · Real-Time Price · USD
15.97
+0.22 (1.41%)
At close: Mar 11, 2026, 4:00 PM EDT
15.82
-0.15 (-0.95%)
Pre-market: Mar 12, 2026, 6:46 AM EDT

NVDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202615.9616.2715.7515.9715.971.41%138,769
Mar 10, 202615.4116.0515.3315.7515.752.01%345,204
Mar 9, 202614.4515.4514.2815.4415.445.61%251,971
Mar 6, 202615.0015.4614.5014.6214.62-5.98%225,553
Mar 5, 202615.2515.7014.7015.5515.550.01%315,881
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%481,044
Feb 27, 202615.2815.5114.4814.6214.62-8.57%656,625
Feb 26, 202617.6617.6615.8515.9915.99-10.72%1,008,865
Feb 25, 202617.7018.2617.5917.9117.912.73%907,376
Feb 24, 202617.1317.5616.4617.4317.431.42%300,778
Feb 23, 202617.1617.6016.8517.1917.191.96%322,036
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
Jan 20, 202615.8515.9415.1215.2015.20-8.65%437,457
Jan 16, 202617.1617.3916.6316.6416.64-1.01%262,733
Jan 15, 202616.7417.2816.7016.8116.814.09%748,764
Jan 14, 202616.3716.3715.7316.1516.15-2.83%407,981
Jan 13, 202616.4417.0216.2016.6216.620.91%552,303
Jan 12, 202616.1816.8516.1516.4716.47-0.01%269,817
Jan 9, 202616.4916.7116.2616.4716.47-0.30%390,999
Jan 8, 202617.2517.2816.2916.5216.52-4.40%270,892
Jan 7, 202617.1317.6516.8017.2817.282.07%269,793
Jan 6, 202617.5017.8016.8516.9316.93-1.11%678,319
Jan 5, 202617.7218.0816.7417.1217.12-0.50%409,113
Jan 2, 202617.4217.9617.1417.2117.212.11%857,740
Dec 31, 202517.3917.5716.8516.8516.85-1.17%692,173
Dec 30, 202517.1817.3516.9117.0517.05-11.07%345,494
Dec 29, 202519.0819.2818.7219.1717.18-2.43%351,133