Skip to main content
Leverage Shares 2X Long NVDA Daily ETF (NVDG)
NASDAQ: NVDG · Real-Time Price · USD
10.21
+0.35 (3.55%)
At close: Feb 4, 2025, 3:59 PM
10.30
+0.09 (0.88%)
After-hours: Feb 4, 2025, 5:49 PM EST

NVDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20259.9410.609.9110.2110.213.55%151,789
Feb 3, 20259.4510.189.269.869.86-5.74%180,743
Jan 31, 202511.1511.8310.3110.4610.46-7.84%263,482
Jan 30, 202511.0011.3510.1311.3511.351.70%257,285
Jan 29, 202511.6311.6710.5011.1611.16-8.52%352,467
Jan 28, 202510.9112.2010.0012.2012.2018.10%345,481
Jan 27, 202511.6712.339.9610.3310.33-33.82%553,154
Jan 24, 202516.9017.0015.4315.6115.61-6.30%96,758
Jan 23, 202516.1116.6615.9016.6616.660.36%23,018
Jan 22, 202516.1216.7515.9116.6016.608.64%86,427
Jan 21, 202514.9515.4914.6215.2815.284.37%45,192
Jan 17, 202514.3314.7714.3314.6414.645.61%21,975
Jan 16, 202514.8714.8713.7913.8613.86-3.45%22,258
Jan 15, 202513.9414.3713.7514.3614.367.41%59,553
Jan 14, 202514.1514.4913.1313.3713.37-2.93%32,863
Jan 13, 202513.0913.7812.9513.7713.77-4.01%28,744
Jan 10, 202514.6614.6613.9914.3514.35-5.98%31,230
Jan 8, 202515.8216.0515.0015.2615.26-0.29%76,434
Jan 7, 202518.3118.3115.2615.3015.30-12.45%115,687
Jan 6, 202517.2018.0117.2017.4817.486.98%42,098
Jan 3, 202515.3516.3815.3516.3416.348.90%20,834
Jan 2, 202514.5015.1014.2915.0115.015.70%30,237
Dec 31, 202414.7714.9014.1714.2014.20-4.47%23,481
Dec 30, 202414.2815.3814.2614.8614.860.41%14,406
Dec 27, 202415.1015.1114.3314.8014.80-4.21%14,615
Dec 26, 202415.3315.5415.0415.4515.45-0.16%40,114
Dec 24, 202415.4515.8415.4515.4815.480.70%14,942
Dec 23, 202414.7015.3814.4515.3715.377.63%23,038
Dec 20, 202413.1714.3813.0714.2814.285.23%53,333
Dec 19, 202413.7214.1713.3613.5713.571.90%30,385
Dec 18, 202414.3214.7413.1013.3213.32-1.13%20,611
Dec 17, 202413.1913.6812.8013.4713.47-2.48%16,731
Dec 16, 202414.3014.3013.5013.8113.81-3.45%27,838