MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NVDG — Leverage Shares 2X Long NVDA Daily ETF
NasdaqLeverage Shares 2X Long NVDA Daily ETF
$22.88
+0.96(+4.36%)
- O
- 22.38
- H
- 23.04
- L
- 22.15
- V
- 129.86K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.88
Period Return+244.06%
Period High$25.34
Period Low$6.59
Avg Daily Volume314.3K
Total Trading Days365
NVDG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.38 | $23.04 | $22.15 | $22.88 | +$0.96 | +4.36% | 129,860 | $22.64 | $22.15 $23.04 |
| Oct 2, 2026 | $22.22 | $22.60 | $21.84 | $21.92 | +$0.58 | +2.74% | 230,647 | $22.27 | $21.84 $22.60 |
| Oct 1, 2026 | $21.27 | $21.60 | $20.90 | $21.34 | +$0.39 | +1.86% | 114,795 | $21.40 | $20.90 $21.60 |
| Sep 30, 2026 | $21.09 | $21.60 | $20.94 | $20.95 | +$0.22 | +1.06% | 109,838 | $21.23 | $20.94 $21.60 |
| Sep 29, 2026 | $21.41 | $21.72 | $20.68 | $20.73 | $-0.31 | -1.47% | 190,561 | $21.11 | $20.68 $21.72 |
| Sep 28, 2026 | $21.17 | $21.77 | $20.88 | $21.04 | +$0.68 | +3.34% | 258,305 | $21.30 | $20.88 $21.77 |
| Sep 25, 2026 | $20.37 | $20.60 | $20.00 | $20.36 | +$0.10 | +0.52% | 105,313 | $20.36 | $20.00 $20.60 |
| Sep 24, 2026 | $19.80 | $20.29 | $19.68 | $20.26 | $-0.14 | -0.70% | 129,228 | $19.99 | $19.68 $20.29 |
| Sep 23, 2026 | $20.87 | $21.03 | $20.17 | $20.40 | $-0.62 | -2.96% | 146,972 | $20.52 | $20.17 $21.03 |
| Sep 22, 2026 | $20.72 | $21.25 | $20.67 | $21.02 | +$0.23 | +1.10% | 110,272 | $21.04 | $20.67 $21.25 |
| Sep 21, 2026 | $20.03 | $20.91 | $19.79 | $20.79 | +$0.97 | +4.90% | 141,949 | $20.46 | $19.79 $20.91 |
| Sep 18, 2026 | $19.37 | $19.95 | $19.19 | $19.82 | +$0.43 | +2.21% | 204,356 | $19.69 | $19.19 $19.95 |
| Sep 17, 2026 | $19.17 | $19.48 | $19.10 | $19.39 | +$0.96 | +5.20% | 75,192 | $19.34 | $19.10 $19.48 |
| Sep 16, 2026 | $18.47 | $18.88 | $18.21 | $18.43 | +$0.28 | +1.52% | 94,019 | $18.54 | $18.21 $18.88 |
| Sep 15, 2026 | $18.32 | $18.46 | $18.05 | $18.16 | +$0.19 | +1.03% | 76,262 | $18.20 | $18.05 $18.46 |
| Sep 14, 2026 | $18.00 | $18.26 | $17.65 | $17.97 | $-1.32 | -6.83% | 371,610 | $18.03 | $17.65 $18.26 |
| Sep 11, 2026 | $19.71 | $19.89 | $19.25 | $19.29 | $-0.04 | -0.19% | 206,453 | $19.48 | $19.25 $19.89 |
| Sep 10, 2026 | $19.74 | $19.74 | $19.11 | $19.32 | $-0.88 | -4.35% | 169,276 | $19.34 | $19.11 $19.74 |
| Sep 9, 2026 | $20.56 | $20.63 | $20.17 | $20.20 | $-0.33 | -1.59% | 143,972 | $20.33 | $20.17 $20.63 |
| Sep 8, 2026 | $22.00 | $22.07 | $20.44 | $20.53 | $-0.92 | -4.30% | 165,790 | $20.89 | $20.44 $22.07 |
| Sep 4, 2026 | $21.56 | $22.27 | $21.36 | $21.45 | +$0.25 | +1.20% | 234,555 | $21.78 | $21.36 $22.27 |
| Sep 3, 2026 | $20.70 | $21.48 | $20.50 | $21.20 | +$0.82 | +4.02% | 312,170 | $21.06 | $20.50 $21.48 |
| Sep 2, 2026 | $19.50 | $21.01 | $19.48 | $20.38 | +$1.21 | +6.33% | 409,865 | $20.32 | $19.48 $21.01 |
| Sep 1, 2026 | $19.08 | $19.69 | $18.85 | $19.17 | $-0.64 | -3.22% | 152,667 | $19.26 | $18.85 $19.69 |
| Aug 31, 2026 | $19.44 | $19.88 | $18.91 | $19.80 | +$0.60 | +3.15% | 118,110 | $19.52 | $18.91 $19.88 |
| Aug 28, 2026 | $21.12 | $21.40 | $19.10 | $19.20 | $-1.80 | -8.57% | 417,418 | $19.94 | $19.10 $21.40 |
| Aug 27, 2026 | $20.24 | $21.60 | $20.00 | $21.00 | +$2.98 | +16.57% | 1,296,108 | $20.87 | $20.00 $21.60 |
| Aug 26, 2026 | $18.54 | $18.70 | $17.99 | $18.02 | $-0.60 | -3.24% | 581,251 | $18.35 | $17.99 $18.70 |
| Aug 25, 2026 | $18.27 | $18.90 | $18.16 | $18.62 | +$0.76 | +4.24% | 223,751 | $18.53 | $18.16 $18.90 |
| Aug 24, 2026 | $19.06 | $19.06 | $17.69 | $17.86 | $-1.06 | -5.60% | 147,291 | $18.15 | $17.69 $19.06 |