Find a quote
Leverage Shares 2X Long Nvda Daily ETF
20.58 Down -0.58 (-2.82 %)
Delayed : 2026/05/22 12:45:12
- Previous close $21.16
- Opening $21.46
- Today High $21.46
- Today Low $20.32
- Price Bid $20.58
- Price Ask $20.58
- 52 Weeks High $25.34
- 52 Weeks Low $10.32
- Size Bid 2500
- Size Ask 700
- Volume 236,487
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:45 PM | $20.62 | Up $0.04 | $20.62 | $20.62 | 100 |
| 12:44 PM | $20.58 | Down $ -0.01 | $20.60 | $20.58 | 1,274 |
| 12:40 PM | $20.59 | Up $0.01 | $20.59 | $20.59 | 150 |
| 12:40 PM | $20.59 | Up $0.00 | $20.59 | $20.59 | 0 |
| 12:40 PM | $20.59 | Up $0.00 | $20.59 | $20.59 | 0 |
| 12:40 PM | $20.59 | Up $0.00 | $20.59 | $20.59 | 0 |
| 12:39 PM | $20.58 | Down $ -0.05 | $20.63 | $20.58 | 2,020 |
| 12:38 PM | $20.63 | Down $ -0.03 | $20.63 | $20.63 | 372 |
| 12:37 PM | $20.66 | Up $0.02 | $20.66 | $20.66 | 200 |
| 12:36 PM | $20.64 | Up $0.01 | $20.65 | $20.64 | 200 |
| 12:35 PM | $20.63 | Down $ -0.02 | $20.63 | $20.63 | 115 |
| 12:34 PM | $20.65 | Down $ -0.01 | $20.66 | $20.65 | 235 |
| 12:28 PM | $20.66 | Up $0.01 | $20.66 | $20.66 | 150 |
| 12:28 PM | $20.66 | Up $0.00 | $20.66 | $20.66 | 0 |
| 12:28 PM | $20.66 | Up $0.00 | $20.66 | $20.66 | 0 |
| 12:28 PM | $20.66 | Up $0.00 | $20.66 | $20.66 | 0 |
| 12:28 PM | $20.66 | Up $0.00 | $20.66 | $20.66 | 0 |
| 12:28 PM | $20.66 | Up $0.00 | $20.66 | $20.66 | 0 |
| 12:25 PM | $20.65 | Up $0.00 | $20.65 | $20.65 | 100 |
| 12:25 PM | $20.65 | Up $0.00 | $20.65 | $20.65 | 0 |
| 12:25 PM | $20.65 | Up $0.00 | $20.65 | $20.65 | 0 |
| 12:24 PM | $20.65 | Up $0.00 | $20.65 | $20.65 | 100 |
| 12:23 PM | $20.65 | Up $0.00 | $20.65 | $20.65 | 100 |
| 12:20 PM | $20.65 | Up $0.02 | $20.65 | $20.65 | 100 |
| 12:20 PM | $20.65 | Up $0.00 | $20.65 | $20.65 | 0 |
| 12:20 PM | $20.65 | Up $0.00 | $20.65 | $20.65 | 0 |
| 12:18 PM | $20.63 | Down $ -0.11 | $20.63 | $20.63 | 100 |
| 12:18 PM | $20.63 | Up $0.00 | $20.63 | $20.63 | 0 |
| 12:14 PM | $20.74 | Up $0.08 | $20.75 | $20.74 | 721 |
| 12:14 PM | $20.74 | Up $0.00 | $20.75 | $20.74 | 0 |
| 12:14 PM | $20.74 | Up $0.00 | $20.75 | $20.74 | 0 |
| 12:14 PM | $20.74 | Up $0.00 | $20.75 | $20.74 | 0 |
| 12:10 PM | $20.66 | Up $0.00 | $20.66 | $20.66 | 200 |
| 12:10 PM | $20.66 | Up $0.00 | $20.66 | $20.66 | 0 |
| 12:10 PM | $20.66 | Up $0.00 | $20.66 | $20.66 | 0 |
| 12:10 PM | $20.66 | Up $0.00 | $20.66 | $20.66 | 0 |
| 12:09 PM | $20.66 | Down $ -0.02 | $20.68 | $20.66 | 2,000 |
| 12:07 PM | $20.68 | Up $0.01 | $20.68 | $20.65 | 1,219 |
| 12:07 PM | $20.68 | Up $0.00 | $20.68 | $20.65 | 0 |
| 12:06 PM | $20.67 | Down $ -0.02 | $20.67 | $20.67 | 191 |
| 12:05 PM | $20.69 | Down $ -0.01 | $20.69 | $20.69 | 100 |
| 12:04 PM | $20.70 | Down $ -0.04 | $20.72 | $20.70 | 816 |
| 12:03 PM | $20.74 | Down $ -0.02 | $20.74 | $20.74 | 150 |
| 12:01 PM | $20.75 | Down $ -0.01 | $20.75 | $20.75 | 100 |
| 12:01 PM | $20.75 | Up $0.00 | $20.75 | $20.75 | 0 |
| 11:55 AM | $20.76 | Down $ -0.01 | $20.77 | $20.76 | 18,080 |
| 11:55 AM | $20.76 | Up $0.00 | $20.77 | $20.76 | 0 |
| 11:55 AM | $20.76 | Up $0.00 | $20.77 | $20.76 | 0 |
| 11:55 AM | $20.76 | Up $0.00 | $20.77 | $20.76 | 0 |
| 11:55 AM | $20.76 | Up $0.00 | $20.77 | $20.76 | 0 |
| 11:55 AM | $20.76 | Up $0.00 | $20.77 | $20.76 | 0 |
| 11:54 AM | $20.78 | Up $0.05 | $20.78 | $20.78 | 1,500 |
| 11:52 AM | $20.72 | Down $ -0.01 | $20.75 | $20.72 | 600 |
| 11:52 AM | $20.72 | Up $0.00 | $20.75 | $20.72 | 0 |
| 11:51 AM | $20.73 | Up $0.04 | $20.73 | $20.70 | 685 |
| 11:50 AM | $20.69 | Up $0.04 | $20.69 | $20.69 | 1,149 |
| 11:49 AM | $20.65 | Down $ -0.11 | $20.66 | $20.65 | 700 |
| 11:45 AM | $20.76 | Down $ -0.04 | $20.76 | $20.76 | 1,200 |
| 11:45 AM | $20.76 | Up $0.00 | $20.76 | $20.76 | 0 |
| 11:45 AM | $20.76 | Up $0.00 | $20.76 | $20.76 | 0 |
| 11:45 AM | $20.76 | Up $0.00 | $20.76 | $20.76 | 0 |
| 11:41 AM | $20.79 | Down $ -0.03 | $20.80 | $20.79 | 1,100 |
| 11:41 AM | $20.79 | Up $0.00 | $20.80 | $20.79 | 0 |
| 11:41 AM | $20.79 | Up $0.00 | $20.80 | $20.79 | 0 |
| 11:41 AM | $20.79 | Up $0.00 | $20.80 | $20.79 | 0 |
| 11:40 AM | $20.82 | Down $ -0.02 | $20.82 | $20.82 | 960 |
| 11:39 AM | $20.84 | Down $ -0.08 | $20.90 | $20.84 | 3,000 |
| 11:38 AM | $20.92 | Up $0.03 | $20.92 | $20.92 | 115 |
| 11:37 AM | $20.89 | Up $0.00 | $20.89 | $20.89 | 1,700 |
| 11:36 AM | $20.89 | Up $0.03 | $20.89 | $20.89 | 100 |
| 11:34 AM | $20.86 | Down $ -0.02 | $20.87 | $20.86 | 1,548 |
| 11:34 AM | $20.86 | Up $0.00 | $20.87 | $20.86 | 0 |
| 11:33 AM | $20.88 | Up $0.01 | $20.88 | $20.88 | 129 |
| 11:32 AM | $20.87 | Up $0.00 | $20.87 | $20.87 | 200 |
| 11:31 AM | $20.87 | Down $ -0.01 | $20.87 | $20.87 | 100 |
| 11:29 AM | $20.88 | Down $ -0.02 | $20.88 | $20.88 | 100 |
| 11:29 AM | $20.88 | Up $0.00 | $20.88 | $20.88 | 0 |
| 11:28 AM | $20.90 | Up $0.04 | $20.91 | $20.90 | 1,182 |
| 11:27 AM | $20.87 | Down $ -0.01 | $20.87 | $20.87 | 400 |
| 11:26 AM | $20.87 | Up $0.02 | $20.88 | $20.87 | 3,000 |
| 11:25 AM | $20.85 | Up $0.01 | $20.85 | $20.85 | 500 |
| 11:24 AM | $20.84 | Up $0.01 | $20.85 | $20.84 | 2,627 |
| 11:23 AM | $20.83 | Up $0.04 | $20.85 | $20.83 | 700 |
| 11:21 AM | $20.79 | Up $0.02 | $20.79 | $20.79 | 240 |
| 11:21 AM | $20.79 | Up $0.00 | $20.79 | $20.79 | 0 |
| 11:20 AM | $20.77 | Up $0.04 | $20.77 | $20.76 | 1,100 |
| 11:19 AM | $20.73 | Down $ -0.05 | $20.78 | $20.73 | 3,300 |
| 11:18 AM | $20.78 | Down $ -0.02 | $20.78 | $20.78 | 121 |
| 11:17 AM | $20.80 | Up $0.10 | $20.80 | $20.79 | 400 |
| 11:14 AM | $20.70 | Down $ -0.04 | $20.70 | $20.70 | 100 |
| 11:14 AM | $20.70 | Up $0.00 | $20.70 | $20.70 | 0 |
| 11:14 AM | $20.70 | Up $0.00 | $20.70 | $20.70 | 0 |
| 11:12 AM | $20.74 | Up $0.03 | $20.74 | $20.74 | 616 |
| 11:12 AM | $20.74 | Up $0.00 | $20.74 | $20.74 | 0 |
| 11:10 AM | $20.71 | Down $ -0.02 | $20.71 | $20.71 | 250 |
| 11:10 AM | $20.71 | Up $0.00 | $20.71 | $20.71 | 0 |
| 11:08 AM | $20.73 | Up $0.03 | $20.73 | $20.73 | 100 |
| 11:08 AM | $20.73 | Up $0.00 | $20.73 | $20.73 | 0 |
| 11:07 AM | $20.70 | Down $ -0.01 | $20.75 | $20.70 | 877 |
| 11:06 AM | $20.71 | Down $ -0.04 | $20.71 | $20.71 | 1,000 |
| 11:05 AM | $20.75 | Up $0.02 | $20.75 | $20.75 | 100 |
| 11:03 AM | $20.73 | Down $ -0.10 | $20.73 | $20.73 | 651 |
| 11:03 AM | $20.73 | Up $0.00 | $20.73 | $20.73 | 0 |
| 11:01 AM | $20.82 | Up $0.07 | $20.82 | $20.74 | 800 |
| 11:01 AM | $20.82 | Up $0.00 | $20.82 | $20.74 | 0 |
| 11:00 AM | $20.75 | Up $0.07 | $20.75 | $20.74 | 1,508 |
| 10:59 AM | $20.68 | Down $ -0.02 | $20.68 | $20.66 | 2,100 |
| 10:56 AM | $20.70 | Up $0.01 | $20.70 | $20.70 | 1,700 |
| 10:56 AM | $20.70 | Up $0.00 | $20.70 | $20.70 | 0 |
| 10:56 AM | $20.70 | Up $0.00 | $20.70 | $20.70 | 0 |
| 10:55 AM | $20.69 | Down $ -0.02 | $20.70 | $20.69 | 676 |
| 10:54 AM | $20.71 | Down $ -0.01 | $20.71 | $20.71 | 300 |
| 10:53 AM | $20.72 | Down $ -0.01 | $20.72 | $20.72 | 300 |
| 10:52 AM | $20.73 | Up $0.05 | $20.73 | $20.73 | 100 |
| 10:50 AM | $20.68 | Down $ -0.03 | $20.68 | $20.68 | 1,000 |
| 10:50 AM | $20.68 | Up $0.00 | $20.68 | $20.68 | 0 |
| 10:49 AM | $20.71 | Down $ -0.02 | $20.73 | $20.71 | 2,620 |
| 10:48 AM | $20.72 | Up $0.11 | $20.72 | $20.62 | 300 |
| 10:47 AM | $20.61 | Up $0.02 | $20.63 | $20.61 | 200 |
| 10:46 AM | $20.59 | Up $0.00 | $20.59 | $20.59 | 500 |
| 10:45 AM | $20.59 | Down $ -0.05 | $20.60 | $20.59 | 2,162 |
| 10:43 AM | $20.64 | Down $ -0.05 | $20.64 | $20.64 | 500 |
| 10:43 AM | $20.64 | Up $0.00 | $20.64 | $20.64 | 0 |
| 10:42 AM | $20.69 | Up $0.03 | $20.69 | $20.67 | 1,100 |
| 10:41 AM | $20.66 | Up $0.01 | $20.66 | $20.64 | 2,550 |
| 10:40 AM | $20.65 | Up $0.02 | $20.65 | $20.62 | 1,700 |
| 10:39 AM | $20.63 | Down $ -0.01 | $20.63 | $20.63 | 1,002 |
| 10:38 AM | $20.64 | Up $0.04 | $20.64 | $20.63 | 590 |
| 10:37 AM | $20.60 | Up $0.06 | $20.60 | $20.60 | 829 |
| 10:36 AM | $20.54 | Down $ -0.02 | $20.54 | $20.54 | 1,000 |
| 10:35 AM | $20.55 | Down $0.00 | $20.57 | $20.55 | 200 |
| 10:32 AM | $20.55 | Up $0.00 | $20.57 | $20.55 | 997 |
| 10:32 AM | $20.55 | Up $0.00 | $20.57 | $20.55 | 0 |
| 10:32 AM | $20.55 | Up $0.00 | $20.57 | $20.55 | 0 |
| 10:29 AM | $20.55 | Down $ -0.02 | $20.57 | $20.54 | 1,202 |
| 10:29 AM | $20.55 | Up $0.00 | $20.57 | $20.54 | 0 |
| 10:29 AM | $20.55 | Up $0.00 | $20.57 | $20.54 | 0 |
| 10:28 AM | $20.57 | Up $0.07 | $20.57 | $20.57 | 100 |
| 10:26 AM | $20.50 | Up $0.02 | $20.52 | $20.50 | 463 |
| 10:26 AM | $20.50 | Up $0.00 | $20.52 | $20.50 | 0 |
| 10:25 AM | $20.48 | Up $0.08 | $20.48 | $20.48 | 526 |
| 10:24 AM | $20.40 | Up $0.04 | $20.40 | $20.32 | 1,000 |
| 10:23 AM | $20.36 | Down $ -0.08 | $20.40 | $20.36 | 544 |
| 10:22 AM | $20.44 | Down $ -0.04 | $20.45 | $20.44 | 3,638 |
| 10:21 AM | $20.48 | Down $ -0.03 | $20.50 | $20.48 | 7,300 |
| 10:20 AM | $20.51 | Up $0.00 | $20.51 | $20.51 | 1,176 |
| 10:19 AM | $20.51 | Up $0.00 | $20.51 | $20.50 | 1,454 |
| 10:18 AM | $20.51 | Up $0.00 | $20.51 | $20.50 | 5,950 |
| 10:17 AM | $20.51 | Up $0.00 | $20.57 | $20.51 | 550 |
| 10:16 AM | $20.51 | Down $ -0.08 | $20.53 | $20.50 | 2,954 |
| 10:15 AM | $20.60 | Up $0.04 | $20.60 | $20.57 | 426 |
| 10:14 AM | $20.55 | Down $ -0.07 | $20.57 | $20.55 | 1,000 |
| 10:13 AM | $20.63 | Down $ -0.04 | $20.63 | $20.61 | 475 |
| 10:12 AM | $20.66 | Down $ -0.02 | $20.67 | $20.66 | 700 |
| 10:11 AM | $20.68 | Up $0.04 | $20.68 | $20.64 | 1,648 |
| 10:10 AM | $20.65 | Up $0.00 | $20.66 | $20.63 | 2,470 |
| 10:09 AM | $20.64 | Down $ -0.04 | $20.64 | $20.59 | 982 |
| 10:08 AM | $20.68 | Up $0.18 | $20.68 | $20.56 | 1,244 |
| 10:07 AM | $20.50 | Up $0.08 | $20.50 | $20.50 | 3,675 |
| 10:06 AM | $20.42 | Down $ -0.09 | $20.42 | $20.37 | 6,723 |
| 10:05 AM | $20.51 | Down $ -0.05 | $20.52 | $20.45 | 8,183 |
| 10:04 AM | $20.56 | Down $ -0.04 | $20.56 | $20.54 | 929 |
| 10:03 AM | $20.60 | Up $0.03 | $20.60 | $20.60 | 1,000 |
| 10:02 AM | $20.57 | Down $ -0.10 | $20.60 | $20.57 | 1,699 |
| 10:01 AM | $20.67 | Down $ -0.12 | $20.70 | $20.67 | 2,510 |
| 10:00 AM | $20.79 | Down $ -0.03 | $20.79 | $20.79 | 100 |
| 09:59 AM | $20.82 | Up $0.10 | $20.82 | $20.82 | 100 |
| 09:58 AM | $20.72 | Down $ -0.03 | $20.72 | $20.72 | 100 |
| 09:57 AM | $20.75 | Down $ -0.06 | $20.82 | $20.75 | 450 |
| 09:56 AM | $20.81 | Down $ -0.09 | $20.81 | $20.75 | 5,481 |
| 09:55 AM | $20.90 | Down $ -0.02 | $20.90 | $20.88 | 292 |
| 09:54 AM | $20.92 | Down $0.00 | $20.92 | $20.92 | 100 |
| 09:53 AM | $20.92 | Down $ -0.02 | $20.92 | $20.92 | 1,200 |
| 09:52 AM | $20.94 | Up $0.08 | $20.94 | $20.89 | 2,200 |
| 09:51 AM | $20.86 | Down $ -0.03 | $20.86 | $20.81 | 3,786 |
| 09:50 AM | $20.89 | Up $0.05 | $20.97 | $20.89 | 1,250 |
| 09:49 AM | $20.84 | Down $ -0.04 | $20.87 | $20.84 | 4,700 |
| 09:48 AM | $20.88 | Down $ -0.04 | $20.90 | $20.86 | 1,535 |
| 09:47 AM | $20.92 | Down $ -0.06 | $20.92 | $20.92 | 2,577 |
| 09:46 AM | $20.98 | Down $ -0.16 | $21.01 | $20.98 | 237 |
| 09:45 AM | $21.14 | Down $ -0.08 | $21.14 | $21.14 | 100 |
| 09:44 AM | $21.22 | Up $0.02 | $21.22 | $21.22 | 100 |
| 09:43 AM | $21.20 | Up $0.02 | $21.20 | $21.20 | 341 |
| 09:42 AM | $21.18 | Down $ -0.04 | $21.18 | $21.12 | 634 |
| 09:41 AM | $21.22 | Down $ -0.09 | $21.22 | $21.22 | 100 |
| 09:40 AM | $21.31 | Down $ -0.05 | $21.37 | $21.30 | 1,212 |
| 09:39 AM | $21.36 | Up $0.13 | $21.36 | $21.23 | 3,343 |
| 09:38 AM | $21.23 | Up $0.02 | $21.23 | $21.19 | 11,100 |
| 09:37 AM | $21.22 | Down $ -0.01 | $21.28 | $21.17 | 3,345 |
| 09:36 AM | $21.23 | Up $0.02 | $21.23 | $21.13 | 2,144 |
| 09:35 AM | $21.21 | Up $0.02 | $21.21 | $21.21 | 150 |
| 09:34 AM | $21.19 | Up $0.22 | $21.19 | $20.99 | 642 |
| 09:33 AM | $20.97 | Down $ -0.16 | $21.13 | $20.97 | 5,960 |
| 09:32 AM | $21.13 | Up $0.00 | $21.16 | $21.13 | 3,500 |
| 09:31 AM | $21.13 | Down $ -0.10 | $21.22 | $21.07 | 2,849 |
| 09:30 AM | $21.23 | Up $0.07 | $21.46 | $21.19 | 5,670 |
| Previous close | $21.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/05/2026 | $21.16 | $21.21 | $21.72 | $21.00 | 127,304 |
| 20/05/2026 | $21.95 | $22.30 | $22.30 | $21.70 | 191,441 |
| 19/05/2026 | $21.47 | $21.42 | $22.16 | $21.20 | 105,661 |
| 18/05/2026 | $21.71 | $21.66 | $21.85 | $20.98 | 70,730 |
| 15/05/2026 | $22.35 | $22.97 | $23.64 | $22.30 | 102,984 |
| 14/05/2026 | $24.55 | $24.37 | $24.71 | $23.95 | 276,201 |
| 13/05/2026 | $22.55 | $22.74 | $22.97 | $22.48 | 79,143 |
| 12/05/2026 | $21.61 | $20.80 | $21.74 | $20.60 | 153,556 |
| 11/05/2026 | $21.31 | $21.82 | $21.86 | $21.26 | 97,474 |
| 08/05/2026 | $20.52 | $20.67 | $20.70 | $20.44 | 92,789 |
| 07/05/2026 | $19.85 | $20.09 | $20.33 | $19.72 | 125,136 |
| 06/05/2026 | $19.21 | $18.73 | $19.27 | $18.53 | 214,459 |
| 05/05/2026 | $17.18 | $17.41 | $17.56 | $17.15 | 55,092 |
| 04/05/2026 | $17.56 | $17.05 | $17.69 | $16.96 | 51,675 |
| 01/05/2026 | $17.57 | $17.71 | $17.90 | $17.55 | 91,597 |
| 30/04/2026 | $17.82 | $17.98 | $18.25 | $17.77 | 216,221 |
| 29/04/2026 | $19.57 | $19.92 | $19.92 | $19.30 | 183,921 |
| 28/04/2026 | $20.38 | $19.70 | $20.66 | $19.66 | 206,582 |
| 27/04/2026 | $21.07 | $20.00 | $21.07 | $19.94 | 351,242 |
| 24/04/2026 | $19.44 | $19.67 | $19.95 | $19.36 | 172,783 |
| 23/04/2026 | $17.95 | $18.32 | $18.34 | $17.54 | 274,366 |
| 22/04/2026 | $18.48 | $18.24 | $18.48 | $18.22 | 63,067 |
| 21/04/2026 | $18.02 | $18.19 | $18.23 | $17.89 | 41,932 |
| 20/04/2026 | $18.43 | $17.82 | $18.44 | $17.80 | 63,528 |
| 17/04/2026 | $18.35 | $18.12 | $18.36 | $17.97 | 115,840 |
| 16/04/2026 | $17.77 | $17.88 | $17.93 | $17.61 | 54,902 |
| 15/04/2026 | $17.89 | $17.99 | $18.02 | $17.36 | 70,162 |
| 14/04/2026 | $17.44 | $17.05 | $17.46 | $17.05 | 125,112 |
| 13/04/2026 | $16.23 | $16.06 | $16.25 | $15.99 | 131,175 |
| 10/04/2026 | $16.11 | $16.06 | $16.27 | $16.02 | 63,393 |
Graphs are not available, please refer to the detailed table