Skip to main content
logo
Leverage Shares 2X Long NVDA Daily ETF (NVDG)
NASDAQ: NVDG · Real-Time Price · USD
22.30
-2.24 (-9.13%)
At close: May 15, 2026, 4:00 PM EDT
22.73
+0.43 (1.93%)
After-hours: May 15, 2026, 7:58 PM EDT

NVDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202623.2423.6422.2022.3022.30-9.13%404,148
May 14, 202623.4324.7123.3024.5424.548.87%826,919
May 13, 202622.4222.9721.7822.5422.544.42%338,928
May 12, 202621.1222.1520.4821.5921.591.39%465,913
May 11, 202620.3021.8620.2821.2921.293.75%431,459
May 8, 202620.1821.0220.1420.5220.523.32%511,660
May 7, 202619.3120.3518.9719.8619.863.38%770,129
May 6, 202617.7919.2717.6419.2119.2111.82%752,825
May 5, 202617.7417.8517.1517.1817.18-2.21%167,830
May 4, 202617.7018.1416.9417.5717.570.10%241,849
May 1, 202618.0818.3817.4017.5517.55-1.63%340,297
Apr 30, 202619.7419.7617.6417.8417.84-9.03%1,077,863
Apr 29, 202620.2320.2319.3019.6119.61-3.78%379,547
Apr 28, 202619.6920.6619.4420.3820.38-3.27%590,843
Apr 27, 202619.7721.0719.3421.0721.078.38%708,541
Apr 24, 202618.0719.9517.9919.4419.448.30%536,312
Apr 23, 202618.4418.7217.5417.9517.95-2.75%410,856
Apr 22, 202618.2318.4817.9418.4618.462.54%189,122
Apr 21, 202618.4818.5017.8918.0018.00-2.23%143,357
Apr 20, 202618.1118.4417.6918.4118.410.44%185,687
Apr 17, 202618.0318.3617.9618.3318.333.33%459,197
Apr 16, 202617.6618.0117.3417.7417.74-0.67%303,858
Apr 15, 202617.5018.1417.3617.8617.862.41%419,416
Apr 14, 202616.5317.4616.4917.4417.447.46%339,703
Apr 13, 202615.6516.2915.6316.2316.230.74%513,494
Apr 10, 202615.4516.3515.4516.1116.115.16%326,663
Apr 9, 202615.0115.3614.8415.3215.321.86%190,157
Apr 8, 202615.4215.5114.7815.0415.044.52%326,796
Apr 7, 202614.0914.4213.7314.3914.390.47%288,639
Apr 6, 202614.3114.3514.0714.3214.320.25%172,831
Apr 2, 202613.4714.3113.3614.2914.291.66%227,383
Apr 1, 202614.0714.3013.9214.0514.051.56%298,710
Mar 31, 202612.7813.8812.7613.8413.8411.02%285,291
Mar 30, 202613.0013.1012.3412.4612.46-2.85%250,887
Mar 27, 202613.2013.3612.7512.8312.83-4.49%420,685
Mar 26, 202614.2914.2913.4213.4313.43-8.26%257,435
Mar 25, 202614.4115.0314.3714.6414.644.10%153,946
Mar 24, 202614.0514.2513.9214.0714.07-0.59%130,860
Mar 23, 202614.3814.6014.0314.1514.153.07%294,234
Mar 20, 202614.6014.6013.6113.7313.73-6.66%323,643
Mar 19, 202614.6214.8814.2614.7114.71-1.98%243,191
Mar 18, 202615.3815.4715.0015.0015.00-1.54%163,758
Mar 17, 202615.7515.7715.2315.2415.24-1.62%269,594
Mar 16, 202615.4916.3815.2415.4915.493.45%458,295
Mar 13, 202615.8015.9614.9514.9714.97-3.30%189,046
Mar 12, 202615.6115.7615.2715.4915.49-3.05%192,435
Mar 11, 202615.9616.2715.7515.9715.971.41%142,491
Mar 10, 202615.4116.0515.3315.7515.752.01%345,552
Mar 9, 202614.4515.4514.2815.4415.445.61%251,971
Mar 6, 202615.0015.4614.5014.6214.62-5.98%227,936