Leverage Shares 2X Long NVDA Daily ETF (NVDG)

NASDAQ: NVDG · Real-Time Price · USD

9.98

-0.45 (-4.31%)

At close: Nov 13, 2026, 4:00 PM EST

9.95

-0.03 (-0.30%)

After-hours: Nov 13, 2026, 7:59 PM EST

NVDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.91	10.93	9.44	9.98	9.98	-4.31%	1,198,124
Nov 12, 2026	8.44	10.54	8.16	10.43	10.43	-8.35%	2,983,518
Nov 11, 2026	11.28	11.90	11.08	11.38	11.38	5.08%	1,309,871
Nov 10, 2026	11.55	11.56	10.42	10.83	10.83	-11.08%	1,582,475
Nov 9, 2026	11.40	12.32	10.99	12.18	12.18	-8.42%	1,430,811
Nov 6, 2026	13.88	14.41	13.10	13.30	13.30	5.18%	162,359
Nov 5, 2026	14.84	14.84	12.60	12.65	12.64	-18.16%	413,184
Nov 4, 2026	16.01	16.48	15.45	15.45	15.45	-6.44%	84,052
Nov 3, 2026	16.64	16.89	16.44	16.51	16.51	4.56%	48,027
Nov 2, 2026	16.61	17.03	15.75	15.79	15.79	-2.57%	107,036
Oct 30, 2026	16.95	16.95	15.62	16.21	16.21	-8.31%	271,531
Oct 29, 2026	17.85	17.85	17.49	17.68	17.68	-1.53%	64,153
Oct 28, 2026	18.73	18.73	17.88	17.95	17.95	-2.58%	84,300
Oct 27, 2026	18.43	18.63	18.07	18.43	18.43	1.68%	184,578
Oct 26, 2026	17.64	18.41	17.64	18.13	18.12	4.61%	182,088
Oct 23, 2026	17.28	17.79	17.20	17.33	17.33	-1.05%	108,909
Oct 22, 2026	18.42	18.62	17.38	17.51	17.51	-8.92%	289,892
Oct 21, 2026	19.01	19.26	18.52	19.23	19.23	5.43%	310,886
Oct 20, 2026	18.17	18.59	17.72	18.23	18.23	-1.02%	117,577
Oct 19, 2026	18.65	18.81	18.04	18.42	18.42	2.63%	253,119
Oct 16, 2026	18.30	18.64	17.80	17.95	17.95	-2.76%	270,561
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%	113,578
Oct 13, 2026	19.71	20.49	19.61	20.48	20.48	1.70%	110,038
Oct 12, 2026	20.60	20.60	19.89	20.14	20.14	-2.61%	92,364
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