Skip to main content
logo
Leverage Shares 2X Long NVDA Daily ETF (NVDG)
NASDAQ: NVDG · Real-Time Price · USD
20.86
-0.04 (-0.17%)
At close: Aug 14, 2026, 4:00 PM EDT
20.80
-0.06 (-0.31%)
After-hours: Aug 14, 2026, 7:37 PM EDT

NVDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202621.1821.3220.8120.8620.86-0.17%86,093
Aug 13, 202620.9221.3020.6020.9020.900.99%200,357
Aug 12, 202620.1020.9120.0320.7020.705.43%159,402
Aug 11, 202620.3620.3619.3819.6319.630.34%153,441
Aug 10, 202620.7820.7819.4519.5619.56-5.80%180,528
Aug 7, 202620.3120.9020.2120.7720.774.68%166,026
Aug 6, 202620.2620.7119.5919.8419.84-1.01%199,350
Aug 5, 202619.3520.4519.3520.0420.047.27%399,906
Aug 4, 202618.6718.8518.1918.6818.685.28%214,445
Aug 3, 202616.2118.1016.1417.7517.755.70%174,043
Jul 31, 202616.2716.9515.8516.7916.795.91%167,252
Jul 30, 202615.6116.2115.3015.8515.855.08%219,260
Jul 29, 202616.0516.1915.0915.0915.09-7.10%208,491
Jul 28, 202615.8716.4915.6516.2416.240.71%193,233
Jul 27, 202618.1318.2215.9716.1316.13-10.17%188,277
Jul 24, 202618.0418.8117.6417.9517.95-1.32%123,632
Jul 23, 202618.4118.6217.8518.1918.19-3.92%122,780
Jul 22, 202617.8519.2917.8518.9318.934.46%221,855
Jul 21, 202618.1618.3017.5618.1218.124.19%168,648
Jul 20, 202617.7918.1317.2317.4017.400.72%161,000
Jul 17, 202617.2917.9816.5217.2717.27-4.53%375,684
Jul 16, 202618.6918.7817.8618.0918.09-4.74%146,125
Jul 15, 202619.0019.2817.9518.9918.990.27%232,245
Jul 14, 202618.2819.0517.6018.9418.948.35%265,916
Jul 13, 202618.4618.7617.4817.4817.48-7.22%136,363
Jul 10, 202617.3718.8517.3418.8418.847.84%323,820
Jul 9, 202617.7617.7616.8117.4717.47-1.48%394,883
Jul 8, 202616.2817.8516.2817.7317.737.63%475,867
Jul 7, 202615.7416.7215.5516.4816.481.20%345,584
Jul 6, 202616.1116.6016.0716.2816.281.37%186,131
Jul 2, 202616.5017.0215.7616.0616.06-3.37%146,188
Jul 1, 202616.3517.0315.9616.6216.62-2.46%177,851
Jun 30, 202616.5917.1116.2817.0417.044.93%223,678
Jun 29, 202616.0416.3615.4216.2416.243.24%155,178
Jun 26, 202615.9316.2915.7015.7315.73-3.85%175,306
Jun 25, 202617.1417.2015.7916.3616.36-2.92%190,403
Jun 24, 202617.1217.4016.5516.8516.85-1.62%228,656
Jun 23, 202617.4917.7517.1317.1317.13-8.30%189,416
Jun 22, 202619.1419.6518.5018.6818.68-1.48%173,455
Jun 18, 202618.4019.1718.3418.9618.965.27%189,511
Jun 17, 202618.6418.8317.8318.0118.01-2.65%160,285
Jun 16, 202619.1619.1618.5018.5018.50-4.64%173,050
Jun 15, 202618.7919.4818.7519.4019.407.13%207,137
Jun 12, 202618.1418.5017.8718.1118.110.22%159,971
Jun 11, 202617.4718.2517.2418.0718.073.47%267,027
Jun 10, 202618.1018.5917.2917.4617.46-6.81%229,675
Jun 9, 202619.2019.3317.2118.7418.74-0.48%359,335
Jun 8, 202619.0519.1018.4218.8318.832.90%268,042
Jun 5, 202620.0520.0918.1618.3018.30-12.31%598,594
Jun 4, 202620.0021.3719.4320.8720.874.14%389,067