Leverage Shares 2X Long NVDA Daily ETF (NVDG)
NASDAQ: NVDG · Real-Time Price · USD
18.46
-0.72 (-3.75%)
At close: Oct 15, 2026, 4:00 PM EDT
18.38
-0.08 (-0.43%)
After-hours: Oct 15, 2026, 7:31 PM EDT
NVDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 18.09 | 18.69 | 17.73 | 18.46 | 18.46 | -3.75% | 196,177 |
| Oct 14, 2026 | 19.90 | 20.03 | 18.95 | 19.18 | 19.18 | -6.36% | 111,913 |
| Oct 13, 2026 | 19.71 | 20.49 | 19.61 | 20.48 | 20.48 | 1.70% | 109,494 |
| Oct 12, 2026 | 20.60 | 20.60 | 19.89 | 20.14 | 20.14 | -2.61% | 81,562 |
| Oct 9, 2026 | 21.42 | 21.42 | 20.60 | 20.68 | 20.68 | -1.05% | 77,177 |
| Oct 8, 2026 | 21.79 | 22.16 | 20.78 | 20.90 | 20.90 | -7.15% | 201,917 |
| Oct 7, 2026 | 22.50 | 22.81 | 22.33 | 22.51 | 22.51 | -1.62% | 1,982,613 |
| Oct 6, 2026 | 23.46 | 23.64 | 22.84 | 22.88 | 22.88 | - | 113,638 |
| Oct 5, 2026 | 22.38 | 23.04 | 22.15 | 22.88 | 22.88 | 4.36% | 184,461 |
| Oct 2, 2026 | 22.22 | 22.60 | 21.84 | 21.93 | 21.92 | 2.74% | 230,647 |
| Oct 1, 2026 | 21.27 | 21.60 | 20.90 | 21.34 | 21.34 | 1.86% | 114,794 |
| Sep 30, 2026 | 21.09 | 21.60 | 20.94 | 20.95 | 20.95 | 1.06% | 109,838 |
| Sep 29, 2026 | 21.41 | 21.72 | 20.68 | 20.73 | 20.73 | -1.47% | 190,561 |
| Sep 28, 2026 | 21.17 | 21.77 | 20.88 | 21.04 | 21.04 | 3.34% | 258,304 |
| Sep 25, 2026 | 20.37 | 20.60 | 20.00 | 20.36 | 20.36 | 0.52% | 105,313 |
| Sep 24, 2026 | 19.80 | 20.29 | 19.68 | 20.26 | 20.26 | -0.70% | 129,228 |
| Sep 23, 2026 | 20.87 | 21.03 | 20.17 | 20.40 | 20.40 | -2.96% | 146,972 |
| Sep 22, 2026 | 20.72 | 21.25 | 20.67 | 21.02 | 21.02 | 1.10% | 110,271 |
| Sep 21, 2026 | 20.03 | 20.91 | 19.79 | 20.79 | 20.79 | 4.90% | 141,949 |
| Sep 18, 2026 | 19.37 | 19.95 | 19.19 | 19.82 | 19.82 | 2.21% | 204,355 |
| Sep 17, 2026 | 19.17 | 19.48 | 19.10 | 19.39 | 19.39 | 5.20% | 75,191 |
| Sep 16, 2026 | 18.47 | 18.88 | 18.21 | 18.43 | 18.43 | 1.52% | 94,018 |
| Sep 15, 2026 | 18.32 | 18.46 | 18.05 | 18.16 | 18.16 | 1.03% | 76,261 |
| Sep 14, 2026 | 18.00 | 18.26 | 17.65 | 17.97 | 17.97 | -6.83% | 371,610 |
| Sep 11, 2026 | 19.71 | 19.89 | 19.25 | 19.29 | 19.29 | -0.19% | 206,452 |
| Sep 10, 2026 | 19.74 | 19.74 | 19.11 | 19.33 | 19.32 | -4.35% | 169,275 |
| Sep 9, 2026 | 20.56 | 20.63 | 20.17 | 20.21 | 20.20 | -1.59% | 143,972 |
| Sep 8, 2026 | 22.00 | 22.07 | 20.44 | 20.53 | 20.53 | -4.30% | 165,789 |
| Sep 4, 2026 | 21.56 | 22.27 | 21.36 | 21.45 | 21.45 | 1.20% | 234,555 |
| Sep 3, 2026 | 20.70 | 21.48 | 20.50 | 21.20 | 21.20 | 4.02% | 312,170 |
| Sep 2, 2026 | 19.50 | 21.01 | 19.48 | 20.38 | 20.38 | 6.33% | 409,864 |
| Sep 1, 2026 | 19.08 | 19.69 | 18.85 | 19.17 | 19.17 | -3.22% | 152,667 |
| Aug 31, 2026 | 19.44 | 19.88 | 18.91 | 19.81 | 19.80 | 3.15% | 118,110 |
| Aug 28, 2026 | 21.12 | 21.40 | 19.10 | 19.20 | 19.20 | -8.57% | 417,417 |
| Aug 27, 2026 | 20.24 | 21.60 | 20.00 | 21.00 | 21.00 | 16.57% | 1,296,108 |
| Aug 26, 2026 | 18.54 | 18.70 | 17.99 | 18.02 | 18.02 | -3.24% | 581,251 |
| Aug 25, 2026 | 18.27 | 18.90 | 18.16 | 18.62 | 18.62 | 4.24% | 223,750 |
| Aug 24, 2026 | 19.06 | 19.06 | 17.69 | 17.86 | 17.86 | -5.60% | 147,291 |
| Aug 21, 2026 | 19.51 | 19.68 | 18.92 | 18.92 | 18.92 | -2.62% | 93,499 |
| Aug 20, 2026 | 19.61 | 19.87 | 19.19 | 19.43 | 19.43 | -0.34% | 69,726 |
| Aug 19, 2026 | 20.22 | 20.33 | 19.33 | 19.50 | 19.50 | -1.70% | 95,124 |
| Aug 18, 2026 | 20.01 | 20.20 | 19.71 | 19.83 | 19.83 | -5.10% | 133,859 |
| Aug 17, 2026 | 21.03 | 21.40 | 20.84 | 20.90 | 20.90 | 0.17% | 105,218 |
| Aug 14, 2026 | 21.18 | 21.32 | 20.81 | 20.86 | 20.86 | -0.17% | 86,114 |
| Aug 13, 2026 | 20.92 | 21.30 | 20.60 | 20.90 | 20.90 | 0.99% | 200,357 |
| Aug 12, 2026 | 20.10 | 20.91 | 20.03 | 20.70 | 20.70 | 5.43% | 159,402 |
| Aug 11, 2026 | 20.36 | 20.36 | 19.38 | 19.63 | 19.63 | 0.34% | 153,441 |
| Aug 10, 2026 | 20.78 | 20.78 | 19.45 | 19.56 | 19.56 | -5.80% | 180,528 |
| Aug 7, 2026 | 20.31 | 20.90 | 20.21 | 20.77 | 20.77 | 4.68% | 166,026 |
| Aug 6, 2026 | 20.26 | 20.71 | 19.59 | 19.84 | 19.84 | -1.01% | 199,350 |