Leverage Shares 2X Long NVDA Daily ETF (NVDG)
NASDAQ: NVDG · Real-Time Price · USD
18.83
+0.53 (2.90%)
At close: Jun 8, 2026, 4:00 PM EDT
18.69
-0.14 (-0.74%)
After-hours: Jun 8, 2026, 7:55 PM EDT
NVDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 19.05 | 19.10 | 18.42 | 18.83 | 18.83 | 2.90% | 265,037 |
| Jun 5, 2026 | 20.05 | 20.09 | 18.16 | 18.30 | 18.30 | -12.31% | 595,758 |
| Jun 4, 2026 | 20.00 | 21.37 | 19.43 | 20.87 | 20.87 | 4.14% | 387,184 |
| Jun 3, 2026 | 21.53 | 21.60 | 20.03 | 20.04 | 20.04 | -7.35% | 387,633 |
| 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% | 521,171 |
| May 28, 2026 | 19.62 | 20.34 | 19.62 | 20.09 | 20.09 | 1.46% | 243,851 |
| May 27, 2026 | 20.15 | 20.15 | 19.11 | 19.80 | 19.80 | -2.08% | 465,344 |
| May 26, 2026 | 20.56 | 20.87 | 19.74 | 20.22 | 20.22 | -0.49% | 431,286 |
| May 22, 2026 | 21.46 | 21.46 | 20.26 | 20.32 | 20.32 | -3.97% | 506,958 |
| May 21, 2026 | 21.56 | 22.71 | 20.88 | 21.16 | 21.16 | -3.86% | 701,437 |
| May 20, 2026 | 21.90 | 22.41 | 21.43 | 22.01 | 22.01 | 2.75% | 601,805 |
| May 19, 2026 | 21.21 | 22.16 | 20.92 | 21.42 | 21.42 | -1.38% | 268,279 |
| May 18, 2026 | 23.13 | 23.28 | 20.98 | 21.72 | 21.72 | -2.60% | 272,947 |
| 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 |
| Apr 17, 2026 | 18.03 | 18.36 | 17.96 | 18.33 | 18.33 | 3.33% | 459,197 |
| Apr 16, 2026 | 17.66 | 18.01 | 17.34 | 17.74 | 17.74 | -0.67% | 303,858 |
| Apr 15, 2026 | 17.50 | 18.14 | 17.36 | 17.86 | 17.86 | 2.41% | 419,416 |
| Apr 14, 2026 | 16.53 | 17.46 | 16.49 | 17.44 | 17.44 | 7.46% | 339,703 |
| Apr 13, 2026 | 15.65 | 16.29 | 15.63 | 16.23 | 16.23 | 0.74% | 513,494 |
| Apr 10, 2026 | 15.45 | 16.35 | 15.45 | 16.11 | 16.11 | 5.16% | 326,663 |
| Apr 9, 2026 | 15.01 | 15.36 | 14.84 | 15.32 | 15.32 | 1.86% | 190,157 |
| Apr 8, 2026 | 15.42 | 15.51 | 14.78 | 15.04 | 15.04 | 4.52% | 326,796 |
| Apr 7, 2026 | 14.09 | 14.42 | 13.73 | 14.39 | 14.39 | 0.47% | 288,639 |
| Apr 6, 2026 | 14.31 | 14.35 | 14.07 | 14.32 | 14.32 | 0.25% | 172,831 |
| Apr 2, 2026 | 13.47 | 14.31 | 13.36 | 14.29 | 14.29 | 1.66% | 227,383 |
| Apr 1, 2026 | 14.07 | 14.30 | 13.92 | 14.05 | 14.05 | 1.56% | 298,710 |
| Mar 31, 2026 | 12.78 | 13.88 | 12.76 | 13.84 | 13.84 | 11.02% | 285,291 |
| Mar 30, 2026 | 13.00 | 13.10 | 12.34 | 12.46 | 12.46 | -2.85% | 250,887 |
| Mar 27, 2026 | 13.20 | 13.36 | 12.75 | 12.83 | 12.83 | -4.49% | 420,685 |