Leverage Shares 2x Capped Accelerated NVDA Monthly ETF (NVDO)
BATS: NVDO · Real-Time Price · USD
20.45
+0.18 (0.87%)
Oct 17, 2025, 4:00 PM EDT - Market closed
NVDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.89% | 32 |
| Oct 16, 2025 | 20.36 | 20.37 | 20.07 | 20.27 | 20.27 | 1.34% | 8,459 |
| Oct 15, 2025 | 20.43 | 20.43 | 20.00 | 20.00 | 20.00 | -0.33% | 858 |
| Oct 14, 2025 | 20.16 | 20.25 | 20.06 | 20.06 | 20.06 | -4.16% | 1,815 |
| Oct 13, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 2.68% | 103 |
| Oct 10, 2025 | 20.87 | 20.87 | 20.39 | 20.39 | 20.39 | -3.94% | 524 |
| Oct 9, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.42% | 367 |
| Oct 8, 2025 | 20.87 | 20.93 | 20.72 | 20.93 | 20.93 | 1.77% | 16,178 |
| Oct 7, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.06% | 674 |
| Oct 6, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.04% | 644 |
| Oct 3, 2025 | 20.87 | 20.87 | 20.79 | 20.79 | 20.79 | -0.57% | 1,162 |
| Oct 2, 2025 | 20.94 | 20.99 | 20.77 | 20.91 | 20.91 | 1.03% | 10,866 |
| Oct 1, 2025 | 20.63 | 20.70 | 20.63 | 20.70 | 20.70 | 0.26% | 803 |
| Sep 30, 2025 | 20.39 | 20.65 | 20.39 | 20.65 | 20.65 | 1.23% | 477 |
| Sep 29, 2025 | 20.36 | 20.46 | 20.36 | 20.40 | 20.40 | 2.77% | 2,914 |
| Sep 26, 2025 | 19.55 | 19.85 | 19.55 | 19.85 | 19.85 | 0.61% | 10,645 |
| Sep 25, 2025 | 19.82 | 19.82 | 19.73 | 19.73 | 19.73 | 0.56% | 406 |
| Sep 24, 2025 | 19.80 | 19.80 | 19.62 | 19.62 | 19.62 | -0.60% | 219 |
| Sep 23, 2025 | 19.94 | 19.94 | 19.69 | 19.73 | 19.73 | -1.72% | 1,586 |
| Sep 22, 2025 | 19.38 | 20.08 | 19.38 | 20.08 | 20.08 | 2.78% | 2,526 |
| Sep 19, 2025 | 19.59 | 19.59 | 19.46 | 19.54 | 19.54 | 0.39% | 838 |
| Sep 18, 2025 | 19.18 | 19.51 | 19.18 | 19.46 | 19.46 | 3.66% | 1,163 |
| Sep 17, 2025 | 19.03 | 19.03 | 18.77 | 18.77 | 18.77 | -2.58% | 494 |
| Sep 16, 2025 | 19.42 | 19.42 | 19.23 | 19.27 | 19.27 | -1.38% | 1,402 |
| Sep 15, 2025 | 19.33 | 19.54 | 19.25 | 19.54 | 19.54 | -0.03% | 931 |
| Sep 12, 2025 | 19.52 | 19.55 | 19.51 | 19.55 | 19.55 | 0.39% | 680 |
| Sep 11, 2025 | 19.63 | 19.63 | 19.44 | 19.47 | 19.47 | 0.15% | 3,671 |
| Sep 10, 2025 | 19.43 | 19.49 | 19.38 | 19.44 | 19.44 | 3.44% | 3,689 |
| Sep 9, 2025 | 18.56 | 18.79 | 18.52 | 18.79 | 18.79 | 1.46% | 499 |
| Sep 8, 2025 | 18.64 | 18.69 | 18.52 | 18.52 | 18.52 | 0.97% | 2,130 |
| Sep 5, 2025 | 18.19 | 18.35 | 18.12 | 18.35 | 18.35 | -2.67% | 4,381 |
| Sep 4, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.81% | 126 |
| Sep 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.13% | 183 |
| Sep 2, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.54% | 616 |
| Aug 29, 2025 | 19.02 | 19.23 | 19.01 | 19.01 | 19.01 | -3.75% | 11,271 |
| Aug 28, 2025 | 20.13 | 20.28 | 19.51 | 19.76 | 19.76 | -0.95% | 9,636 |
| Aug 27, 2025 | 19.98 | 20.01 | 19.66 | 19.94 | 19.94 | -0.17% | 12,677 |
| Aug 26, 2025 | 19.64 | 20.00 | 19.64 | 19.98 | 19.98 | 1.41% | 5,186 |
| Aug 25, 2025 | 19.50 | 19.93 | 19.50 | 19.70 | 19.70 | 0.91% | 5,519 |
| Aug 22, 2025 | 19.04 | 19.58 | 19.04 | 19.52 | 19.52 | 1.96% | 31,766 |
| Aug 21, 2025 | 19.20 | 19.34 | 19.14 | 19.15 | 19.15 | -0.53% | 6,138 |
| Aug 20, 2025 | 19.25 | 19.25 | 18.64 | 19.25 | 19.25 | -0.07% | 6,635 |
| Aug 19, 2025 | 20.02 | 20.02 | 19.26 | 19.26 | 19.26 | -3.42% | 3,995 |
| Aug 18, 2025 | 19.78 | 19.95 | 19.78 | 19.95 | 19.95 | 1.19% | 3,007 |
| Aug 15, 2025 | 19.89 | 19.89 | 19.58 | 19.71 | 19.71 | -0.73% | 13,118 |
| Aug 14, 2025 | 19.80 | 19.92 | 19.80 | 19.85 | 19.85 | 0.33% | 8,063 |