Leverage Shares 2X Long NVDA Daily ETF NVDG
9.98 USD -0.45 (-4.31%)
Regular-session close
9.95 -0.03 -0.30%
After hours · Nov 13, 7:59 PM ET
9.44 Day range 10.93
9.98 52-week range 24.54
- YTD
- -40.77%
- 1 year
- -48.77%
NVDG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.91 | 10.93 | 9.44 | 9.98 | -0.45 | -4.31% | 1,169,569 |
| Nov 12, 2026 | 8.44 | 10.54 | 8.15 | 10.43 | -0.95 | -8.35% | 2,945,700 |
| Nov 11, 2026 | 11.28 | 11.90 | 11.08 | 11.38 | +0.55 | +5.08% | 1,309,900 |
| Nov 10, 2026 | 11.55 | 11.56 | 10.41 | 10.83 | -1.35 | -11.08% | 1,582,500 |
| Nov 9, 2026 | 11.40 | 12.32 | 10.99 | 12.18 | -1.12 | -8.42% | 1,430,800 |
| Nov 6, 2026 | 13.88 | 14.41 | 13.10 | 13.30 | +0.65 | +5.14% | 160,400 |
| Nov 5, 2026 | 14.84 | 14.84 | 12.60 | 12.65 | -2.80 | -18.12% | 404,800 |
| Nov 4, 2026 | 16.01 | 16.48 | 15.45 | 15.45 | -1.06 | -6.42% | 82,900 |
| Nov 3, 2026 | 16.64 | 16.89 | 16.44 | 16.51 | +0.72 | +4.56% | 47,900 |
| Nov 2, 2026 | 16.61 | 17.03 | 15.75 | 15.79 | -0.42 | -2.59% | 106,700 |
| Oct 30, 2026 | 16.95 | 16.95 | 15.62 | 16.21 | -1.47 | -8.31% | 268,100 |
| Oct 29, 2026 | 17.85 | 17.85 | 17.49 | 17.68 | -0.27 | -1.50% | 63,500 |
| Oct 28, 2026 | 18.73 | 18.73 | 17.88 | 17.95 | -0.48 | -2.60% | 83,900 |
| Oct 27, 2026 | 18.43 | 18.63 | 18.07 | 18.43 | +0.30 | +1.65% | 184,500 |
| Oct 26, 2026 | 17.64 | 18.41 | 17.64 | 18.13 | +0.80 | +4.62% | 181,900 |
| Oct 23, 2026 | 17.28 | 17.79 | 17.20 | 17.33 | -0.18 | -1.03% | 107,300 |
| Oct 22, 2026 | 18.42 | 18.62 | 17.38 | 17.51 | -1.72 | -8.94% | 283,100 |
| Oct 21, 2026 | 19.01 | 19.26 | 18.52 | 19.23 | +1.00 | +5.49% | 309,000 |
| Oct 20, 2026 | 18.17 | 18.59 | 17.72 | 18.23 | -0.19 | -1.03% | 116,100 |
| Oct 19, 2026 | 18.65 | 18.81 | 18.03 | 18.42 | +0.47 | +2.62% | 253,100 |
| Oct 16, 2026 | 18.30 | 18.64 | 17.80 | 17.95 | -0.51 | -2.76% | 270,300 |
| Oct 15, 2026 | 18.09 | 18.69 | 17.73 | 18.46 | -0.72 | -3.75% | 193,800 |
| Oct 14, 2026 | 19.90 | 20.03 | 18.95 | 19.18 | -1.30 | -6.35% | 111,800 |
| Oct 13, 2026 | 19.71 | 20.49 | 19.61 | 20.48 | +0.34 | +1.69% | 109,400 |
| Oct 12, 2026 | 20.60 | 20.60 | 19.89 | 20.14 | -0.54 | -2.61% | 92,400 |
| Oct 9, 2026 | 21.42 | 21.42 | 20.60 | 20.68 | -0.22 | -1.05% | 77,100 |
| Oct 8, 2026 | 21.79 | 22.16 | 20.77 | 20.90 | -1.61 | -7.15% | 201,700 |
| Oct 7, 2026 | 22.50 | 22.81 | 22.33 | 22.51 | -0.37 | -1.62% | 1,982,600 |
| Oct 6, 2026 | 23.46 | 23.64 | 22.84 | 22.88 | 0.00 | 0.00% | 111,400 |
| Oct 5, 2026 | 22.38 | 23.04 | 22.15 | 22.88 | +0.96 | +4.38% | 184,500 |
| Oct 2, 2026 | 22.22 | 22.60 | 21.84 | 21.92 | +0.58 | +2.72% | 230,600 |
| Oct 1, 2026 | 21.27 | 21.60 | 20.90 | 21.34 | +0.39 | +1.86% | 113,800 |
| Sep 30, 2026 | 21.09 | 21.60 | 20.93 | 20.95 | +0.22 | +1.06% | 109,800 |
| Sep 29, 2026 | 21.41 | 21.72 | 20.67 | 20.73 | -0.31 | -1.47% | 187,700 |
| Sep 28, 2026 | 21.17 | 21.77 | 20.88 | 21.04 | +0.68 | +3.34% | 258,200 |
| Sep 25, 2026 | 20.37 | 20.60 | 20.00 | 20.36 | +0.11 | +0.54% | 105,300 |
| Sep 24, 2026 | 19.80 | 20.29 | 19.68 | 20.25 | -0.15 | -0.74% | 126,600 |
| Sep 23, 2026 | 20.87 | 21.03 | 20.17 | 20.40 | -0.62 | -2.95% | 146,700 |
| Sep 22, 2026 | 20.72 | 21.25 | 20.67 | 21.02 | +0.23 | +1.11% | 110,300 |
| Sep 21, 2026 | 20.03 | 20.91 | 19.79 | 20.79 | +0.97 | +4.89% | 138,600 |
| Sep 18, 2026 | 19.37 | 19.95 | 19.18 | 19.82 | +0.43 | +2.22% | 204,200 |
| Sep 17, 2026 | 19.17 | 19.48 | 19.10 | 19.39 | +0.96 | +5.21% | 74,300 |
| Sep 16, 2026 | 18.47 | 18.88 | 18.21 | 18.43 | +0.27 | +1.49% | 92,200 |
| Sep 15, 2026 | 18.32 | 18.46 | 18.05 | 18.16 | +0.19 | +1.06% | 76,200 |
| Sep 14, 2026 | 18.00 | 18.26 | 17.65 | 17.97 | -1.32 | -6.84% | 370,000 |
| Sep 11, 2026 | 19.71 | 19.89 | 19.25 | 19.29 | -0.04 | -0.21% | 205,600 |
| Sep 10, 2026 | 19.74 | 19.74 | 19.11 | 19.33 | -0.87 | -4.31% | 169,200 |
| Sep 9, 2026 | 20.56 | 20.63 | 20.17 | 20.20 | -0.33 | -1.61% | 142,500 |
| Sep 8, 2026 | 22.00 | 22.07 | 20.43 | 20.53 | -0.92 | -4.29% | 162,400 |
| Sep 4, 2026 | 21.56 | 22.27 | 21.36 | 21.45 | +0.25 | +1.18% | 234,300 |
| Sep 3, 2026 | 20.70 | 21.48 | 20.50 | 21.20 | +0.82 | +4.02% | 311,700 |
| Sep 2, 2026 | 19.50 | 21.01 | 19.48 | 20.38 | +1.21 | +6.31% | 409,900 |
| Sep 1, 2026 | 19.08 | 19.69 | 18.85 | 19.17 | -0.64 | -3.23% | 151,200 |
| Aug 31, 2026 | 19.44 | 19.88 | 18.91 | 19.81 | +0.61 | +3.18% | 118,100 |
| Aug 28, 2026 | 21.12 | 21.40 | 19.10 | 19.20 | -1.80 | -8.57% | 413,900 |
| Aug 27, 2026 | 20.24 | 21.59 | 20.00 | 21.00 | +2.99 | +16.60% | 1,294,700 |
| Aug 26, 2026 | 18.54 | 18.70 | 17.99 | 18.01 | -0.61 | -3.28% | 581,300 |
| Aug 25, 2026 | 18.27 | 18.90 | 18.16 | 18.62 | +0.76 | +4.26% | 222,400 |
| Aug 24, 2026 | 19.06 | 19.06 | 17.69 | 17.86 | -1.06 | -5.60% | 146,900 |
| Aug 21, 2026 | 19.51 | 19.68 | 18.92 | 18.92 | -0.51 | -2.62% | 93,000 |
| Aug 20, 2026 | 19.61 | 19.87 | 19.18 | 19.43 | -0.07 | -0.36% | 69,700 |
| Aug 19, 2026 | 20.22 | 20.33 | 19.33 | 19.50 | -0.33 | -1.66% | 95,000 |
| Aug 18, 2026 | 20.00 | 20.19 | 19.71 | 19.83 | -1.07 | -5.12% | 133,900 |
| Aug 17, 2026 | 21.03 | 21.40 | 20.84 | 20.90 | +0.04 | +0.19% | 105,200 |
| Aug 14, 2026 | 21.18 | 21.32 | 20.81 | 20.86 | -0.04 | -0.19% | 86,000 |
65 days, newest first. Daily bars as drawn on the NVDG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.