Leverage Shares 2x Capped Accelerated NVDA Monthly ETF (NVDO)
BATS: NVDO · Real-Time Price · USD
18.21
+0.13 (0.70%)
At close: Apr 1, 2026, 4:00 PM EDT
18.21
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
NVDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 18.19 | 18.23 | 18.19 | 18.23 | - | 0.84% | 558 |
| Mar 31, 2026 | 17.63 | 18.08 | 17.63 | 18.08 | 18.08 | 5.40% | 2,311 |
| Mar 30, 2026 | 17.51 | 17.51 | 17.15 | 17.15 | 17.15 | -1.46% | 447 |
| Mar 27, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -2.62% | 248 |
| Mar 26, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -5.39% | 7 |
| Mar 25, 2026 | 18.71 | 18.89 | 18.71 | 18.89 | 18.89 | 2.78% | 101 |
| Mar 24, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.71% | 101 |
| Mar 23, 2026 | 18.65 | 18.65 | 18.51 | 18.51 | 18.51 | 2.17% | 245 |
| Mar 20, 2026 | 18.80 | 18.80 | 18.12 | 18.12 | 18.12 | -4.05% | 109 |
| Mar 19, 2026 | 18.65 | 18.88 | 18.65 | 18.88 | 18.88 | -1.04% | 322 |
| Mar 18, 2026 | 19.25 | 19.29 | 19.08 | 19.08 | 19.08 | -0.65% | 305 |
| Mar 17, 2026 | 19.37 | 19.37 | 19.21 | 19.21 | 19.21 | 0.01% | 1,495 |
| Mar 16, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.80% | 75 |
| Mar 13, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -1.32% | 3 |
| Mar 12, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.17% | 1 |
| Mar 11, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.71% | 83 |
| Mar 10, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.00% | 101 |
| Mar 9, 2026 | 18.43 | 19.02 | 18.35 | 19.02 | 19.02 | 2.79% | 14,321 |
| Mar 6, 2026 | 18.72 | 18.72 | 18.50 | 18.50 | 18.50 | -2.50% | 625 |
| Mar 5, 2026 | 19.00 | 19.00 | 18.97 | 18.97 | 18.97 | 0.18% | 542 |
| Mar 4, 2026 | 18.91 | 18.95 | 18.90 | 18.94 | 18.94 | 1.37% | 3,901 |
| Mar 3, 2026 | 18.51 | 18.68 | 18.51 | 18.68 | 18.68 | -0.80% | 720 |
| Mar 2, 2026 | 18.65 | 18.85 | 18.65 | 18.83 | 18.83 | 2.63% | 7,804 |
| Feb 27, 2026 | 18.57 | 18.57 | 18.33 | 18.35 | 18.35 | -4.32% | 2,990 |
| Feb 26, 2026 | 20.14 | 20.14 | 19.18 | 19.18 | 19.18 | -6.36% | 1,219 |
| Feb 25, 2026 | 20.43 | 20.48 | 20.43 | 20.48 | 20.48 | 1.32% | 2,375 |
| Feb 24, 2026 | 20.10 | 20.22 | 20.10 | 20.22 | 20.22 | 0.99% | 432 |
| Feb 23, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.70% | 63 |
| Feb 20, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.29% | 256 |
| Feb 19, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.21% | 8 |
| Feb 18, 2026 | 19.69 | 19.69 | 19.66 | 19.66 | 19.66 | 1.91% | 102 |
| Feb 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.29 | 1.26% | 47 |
| Feb 13, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -2.13% | 107 |
| Feb 12, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.64% | 96 |
| Feb 11, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.90% | 18 |
| Feb 10, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.48% | 51 |
| Feb 9, 2026 | 19.19 | 19.94 | 19.19 | 19.71 | 19.71 | 2.15% | 411 |
| Feb 6, 2026 | 18.33 | 19.35 | 18.33 | 19.30 | 19.30 | 7.94% | 546 |
| Feb 5, 2026 | 18.29 | 18.29 | 17.88 | 17.88 | 17.88 | -1.48% | 201 |
| Feb 4, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -3.18% | 5 |
| Feb 3, 2026 | 19.10 | 19.10 | 18.68 | 18.74 | 18.74 | -2.85% | 303 |
| Feb 2, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -2.30% | 90 |
| Jan 30, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.02% | 267 |
| Jan 29, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.96% | 40 |
| Jan 28, 2026 | 19.78 | 19.78 | 19.76 | 19.76 | 19.76 | 1.98% | 105 |
| Jan 27, 2026 | 19.41 | 19.41 | 19.38 | 19.38 | 19.38 | 1.44% | 102 |
| Jan 26, 2026 | 19.21 | 19.21 | 19.10 | 19.10 | 19.10 | -0.58% | 179 |
| Jan 23, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.81% | 104 |
| Jan 22, 2026 | 18.85 | 18.87 | 18.85 | 18.87 | 18.87 | 0.79% | 130 |
| Jan 21, 2026 | 18.53 | 18.73 | 18.28 | 18.73 | 18.72 | 3.37% | 1,968 |