Leverage Shares 2X Long NVDA Daily ETF (NVDG)

NASDAQ: NVDG · Real-Time Price · USD

17.04

+0.80 (4.93%)

At close: Jun 30, 2026, 4:00 PM EDT

16.29

-0.75 (-4.40%)

Pre-market: Jul 1, 2026, 8:57 AM EDT

NVDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	16.59	17.11	16.28	17.04	17.04	4.93%	222,978
Jun 29, 2026	16.04	16.36	15.42	16.24	16.24	3.24%	155,178
Jun 26, 2026	15.93	16.29	15.70	15.73	15.73	-3.85%	175,306
Jun 25, 2026	17.14	17.20	15.79	16.36	16.36	-2.92%	190,403
Jun 24, 2026	17.12	17.40	16.55	16.85	16.85	-1.62%	228,656
Jun 23, 2026	17.49	17.75	17.13	17.13	17.13	-8.30%	189,416
Jun 22, 2026	19.14	19.65	18.50	18.68	18.68	-1.48%	173,455
Jun 18, 2026	18.40	19.17	18.34	18.96	18.96	5.27%	189,511
Jun 17, 2026	18.64	18.83	17.83	18.01	18.01	-2.65%	160,285
Jun 16, 2026	19.16	19.16	18.50	18.50	18.50	-4.64%	173,050
Jun 15, 2026	18.79	19.48	18.75	19.40	19.40	7.13%	207,137
Jun 12, 2026	18.14	18.50	17.87	18.11	18.11	0.22%	159,971
Jun 11, 2026	17.47	18.25	17.24	18.07	18.07	3.47%	267,027
Jun 10, 2026	18.10	18.59	17.29	17.46	17.46	-6.81%	229,675
Jun 9, 2026	19.20	19.33	17.21	18.74	18.74	-0.48%	359,335
Jun 8, 2026	19.05	19.10	18.42	18.83	18.83	2.90%	268,042
Jun 5, 2026	20.05	20.09	18.16	18.30	18.30	-12.31%	598,594
Jun 4, 2026	20.00	21.37	19.43	20.87	20.87	4.14%	389,067
Jun 3, 2026	21.53	21.60	20.03	20.04	20.04	-7.35%	471,915
Jun 2, 2026	22.54	23.50	21.34	21.63	21.63	-1.37%	583,140
Jun 1, 2026	20.38	22.03	20.33	21.93	21.93	12.40%	793,870
May 29, 2026	20.15	20.77	19.51	19.51	19.51	-2.89%	524,599
May 28, 2026	19.62	20.34	19.62	20.09	20.09	1.46%	247,645
May 27, 2026	20.15	20.15	19.11	19.80	19.80	-2.08%	467,370
May 26, 2026	20.56	20.87	19.74	20.22	20.22	-0.49%	439,510
May 22, 2026	21.46	21.46	20.26	20.32	20.32	-3.97%	513,002
May 21, 2026	21.56	22.71	20.88	21.16	21.16	-3.86%	712,818
May 20, 2026	21.90	22.41	21.43	22.01	22.01	2.75%	608,425
May 19, 2026	21.21	22.16	20.92	21.42	21.42	-1.38%	305,679
May 18, 2026	23.13	23.28	20.98	21.72	21.72	-2.60%	274,078
May 15, 2026	23.24	23.64	22.20	22.30	22.30	-9.13%	404,148
May 14, 2026	23.43	24.71	23.30	24.54	24.54	8.87%	826,919
May 13, 2026	22.42	22.97	21.78	22.54	22.54	4.42%	338,928
May 12, 2026	21.12	22.15	20.48	21.59	21.59	1.39%	465,913
May 11, 2026	20.30	21.86	20.28	21.29	21.29	3.75%	431,459
May 8, 2026	20.18	21.02	20.14	20.52	20.52	3.32%	511,660
May 7, 2026	19.31	20.35	18.97	19.86	19.86	3.38%	770,129
May 6, 2026	17.79	19.27	17.64	19.21	19.21	11.82%	752,825
May 5, 2026	17.74	17.85	17.15	17.18	17.18	-2.21%	167,830
May 4, 2026	17.70	18.14	16.94	17.57	17.57	0.10%	241,849
May 1, 2026	18.08	18.38	17.40	17.55	17.55	-1.63%	340,297
Apr 30, 2026	19.74	19.76	17.64	17.84	17.84	-9.03%	1,077,863
Apr 29, 2026	20.23	20.23	19.30	19.61	19.61	-3.78%	379,547
Apr 28, 2026	19.69	20.66	19.44	20.38	20.38	-3.27%	590,843
Apr 27, 2026	19.77	21.07	19.34	21.07	21.07	8.38%	708,541
Apr 24, 2026	18.07	19.95	17.99	19.44	19.44	8.30%	536,312
Apr 23, 2026	18.44	18.72	17.54	17.95	17.95	-2.75%	410,856
Apr 22, 2026	18.23	18.48	17.94	18.46	18.46	2.55%	189,122
Apr 21, 2026	18.48	18.50	17.89	18.00	18.00	-2.23%	143,357
Apr 20, 2026	18.11	18.44	17.69	18.41	18.41	0.44%	185,687