UK markets close in 46 minutes

GraniteShares 3x Long NVIDIA Daily ETP (3LVE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
111.09-10.04 (-8.29%)
As of 09:39AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024109.21111.09109.21111.09111.0931
24 Apr 2024132.51132.51121.13121.13121.13251
23 Apr 2024115.32148.68115.32122.22122.22101
22 Apr 2024103.54110.1199.98104.05104.051,044
19 Apr 2024133.30136.25131.58125.96125.96201
18 Apr 2024141.43141.58141.43144.61144.6151
17 Apr 2024150.00150.00150.00149.27149.2715
16 Apr 2024149.00153.20144.18155.64155.64117
15 Apr 2024162.60162.60162.60162.60162.60-
12 Apr 2024166.58166.58166.58166.51166.5150
11 Apr 2024150.57150.57150.57163.29163.2990
10 Apr 2024139.78140.01139.78153.63153.63228
09 Apr 2024151.08163.16135.92137.47137.47559
08 Apr 2024157.61157.61157.61156.09156.0944
05 Apr 2024151.82153.82151.82156.34156.34121
04 Apr 2024169.13169.99169.13167.06167.06348
03 Apr 2024163.59167.57163.59172.03172.03109
02 Apr 2024198.42198.42186.13168.26168.261,732
28 Mar 2024170.03177.35170.03175.41175.41174
27 Mar 2024190.68190.68167.16173.01173.01511
26 Mar 2024208.90208.93176.52198.79198.79106
25 Mar 2024203.09211.44198.83202.76202.76741
22 Mar 2024181.43201.66180.61199.46199.461,749
21 Mar 2024177.63187.51176.20185.90185.90545
20 Mar 2024171.91171.91164.61164.21164.21375
19 Mar 2024157.86166.51152.71162.14162.14340
18 Mar 2024171.69179.12163.12163.70163.701,284
15 Mar 2024158.36162.28157.78165.90165.9080
14 Mar 2024179.52183.52165.38159.37159.37977
13 Mar 2024192.97192.97189.67167.27167.27165
12 Mar 2024175.26194.17173.40177.19177.19229
11 Mar 2024173.88173.88147.02158.93158.931,264
08 Mar 2024214.00214.03182.29180.05180.051,143
07 Mar 2024180.99181.46180.99190.80190.8032
06 Mar 2024165.20165.20164.88170.09170.09708
05 Mar 2024152.81154.28124.05150.68150.68374
04 Mar 2024142.11142.11142.11154.02154.0292
01 Mar 2024128.06128.06127.77137.68137.68437
29 Feb 2024116.82124.54116.09124.17124.17352
28 Feb 2024117.19119.38117.19120.31120.31264
27 Feb 2024125.97125.97109.05121.99121.99200
26 Feb 2024126.39126.39126.39128.45128.45102
23 Feb 2024128.56137.69120.17125.32125.32626
22 Feb 2024116.00120.05111.80118.93118.931,035
21 Feb 202486.1686.1786.1684.3484.34146
20 Feb 202495.22105.9989.5186.3686.361,226
19 Feb 2024107.50108.62103.44106.49106.49431
16 Feb 2024109.85109.85105.32108.97108.97253
15 Feb 2024106.38106.38106.38106.38106.38-
14 Feb 2024106.97111.17106.97104.68104.68973
13 Feb 2024102.83105.4291.55107.17107.17149
12 Feb 2024101.25105.60101.25110.71110.71729
09 Feb 202499.0099.0099.0099.2999.2970
08 Feb 202495.3595.3595.3595.6195.61148
07 Feb 202484.7091.3084.7089.7489.74342
06 Feb 202498.2398.2371.4486.5186.511,868
05 Feb 202477.8091.4577.1987.7887.78674
02 Feb 202475.0075.0075.0077.4477.44200
01 Feb 202465.8565.8565.8565.8565.85-
31 Jan 202463.1163.1263.1163.7863.78895
30 Jan 202470.5570.5563.4869.7569.75479
29 Jan 202464.9964.9964.9964.9964.99-
26 Jan 202461.2964.2761.2964.4664.46531
25 Jan 202466.8867.0666.8867.8867.88309
24 Jan 202465.0465.0465.0465.0465.04-
23 Jan 202459.8059.8050.7858.9758.977
22 Jan 202459.9959.9959.9959.9959.99-
19 Jan 202454.5854.6254.4855.4555.451,000
18 Jan 202448.0351.0048.0353.4953.49114
17 Jan 202451.1551.1751.0549.2249.22656
16 Jan 202443.4744.8543.4750.8850.881,052
15 Jan 202447.3447.3447.2647.5947.59100
12 Jan 202445.0045.0044.9945.8545.85362
11 Jan 202446.8946.8943.9343.9043.90212
10 Jan 202443.2744.0342.6444.9744.9773
09 Jan 202440.4440.4430.9041.7641.7650
08 Jan 202433.6833.6833.6838.2138.21121
05 Jan 202434.1334.1334.1334.3534.3539
04 Jan 202430.4830.8630.4832.2832.28165
03 Jan 202431.2931.2931.2931.2931.29-
02 Jan 202431.5034.3331.5032.0132.0140
29 Dec 202335.0435.0435.0435.0435.04-
28 Dec 202334.6734.8234.6734.8734.87309
27 Dec 202334.1434.1434.1434.1434.14-
22 Dec 202333.9933.9933.9933.9933.99-
21 Dec 202333.3233.3233.3233.3233.32-
20 Dec 202335.2635.6134.1935.8635.86362
19 Dec 202336.9736.9932.2934.4034.40281
18 Dec 202336.0836.0836.0836.0836.08-
15 Dec 202334.7434.7434.7434.7434.74-
14 Dec 202333.4933.4933.4932.6632.66153
13 Dec 202333.0433.0433.0433.4533.45267
12 Dec 202332.0232.0230.1231.0631.06916
11 Dec 202331.4231.7129.7929.0829.08764
08 Dec 202331.3731.4531.3732.2232.2260
07 Dec 202329.4229.4229.4229.4229.42-
06 Dec 202329.9729.9729.9729.9729.97-
05 Dec 202329.7032.6229.7029.3329.33564
04 Dec 202327.8327.8327.8327.8327.83-
01 Dec 202330.7730.7730.7730.7730.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...