3LVE.L - GraniteShares 3x Long NVIDIA Daily ETP

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20230.000.000.0024.7024.70460
05 Jun 202324.7024.7024.7024.7024.70-
02 Jun 202325.4725.4725.4725.4725.47-
01 Jun 202320.9524.0820.9524.5024.506,153
31 May 202324.2724.2724.2624.1024.101,235
30 May 202324.9128.1722.1928.5728.572,803
26 May 202322.6722.6722.3323.6023.6047
25 May 202322.1724.1222.1724.0124.014,522
24 May 202312.4712.4712.4712.4712.47-
23 May 202313.9513.9512.1413.7613.761,192
22 May 202314.1314.1314.1314.1314.13-
19 May 202314.7914.7913.9713.8413.84978
18 May 202313.1213.1212.9814.5714.572,304
17 May 202312.3012.3012.3012.1612.1635
16 May 202311.1911.4410.9111.8611.8686
15 May 202310.7310.7310.3510.8810.88343
12 May 202310.7610.7610.7510.4810.48824
11 May 202311.3411.3411.3410.7810.7888
10 May 202311.0911.0911.0911.0911.09-
09 May 202311.1311.1310.8610.7410.74154
05 May 202310.0510.0510.0510.6210.62376
04 May 20239.799.799.799.799.79-
03 May 20239.909.909.909.909.90-
02 May 20238.979.178.9710.4810.48602
28 Apr 20239.559.559.559.559.55-
27 Apr 20239.119.119.119.119.11-
26 Apr 20239.179.359.179.409.40698
25 Apr 20238.899.898.898.998.9966
24 Apr 20239.109.109.109.109.10-
21 Apr 20239.479.479.419.399.39118
20 Apr 202310.1010.109.9210.0110.01155
19 Apr 20239.849.849.8410.1710.17100
18 Apr 20239.789.788.8710.3410.34162
17 Apr 20238.909.228.909.159.15104
14 Apr 20238.808.808.809.029.02200
13 Apr 20239.009.009.009.009.00-
12 Apr 20239.139.139.139.139.13-
11 Apr 20239.2710.109.279.799.79242
06 Apr 20239.259.259.259.409.40102
05 Apr 20239.689.689.689.149.143,108
04 Apr 20239.919.919.7810.1910.19522
03 Apr 20239.8510.229.8510.2310.23145
31 Mar 20239.8110.029.8110.0910.09241
30 Mar 20239.799.799.6810.0210.0215
29 Mar 20239.689.689.239.519.51323
28 Mar 20239.219.789.038.878.871,796
27 Mar 20239.339.339.339.339.33-
24 Mar 20239.219.219.219.219.21-
23 Mar 20239.8810.179.6610.1110.112,237
22 Mar 20239.739.739.739.739.73-
21 Mar 20238.479.096.778.458.45725
20 Mar 20238.528.528.528.528.52-
17 Mar 20238.848.848.848.768.763
16 Mar 20237.498.087.498.018.01743
15 Mar 20237.187.187.186.656.653
14 Mar 20237.247.247.027.097.091,532
13 Mar 20236.176.176.176.176.17-
10 Mar 20236.456.456.456.676.6732
09 Mar 20237.157.157.157.317.3138
08 Mar 20237.077.077.077.077.07-
07 Mar 20236.776.836.776.956.95978
06 Mar 20237.117.117.117.237.231,354
03 Mar 20236.676.676.676.576.5738
02 Mar 20236.126.126.126.126.12-
01 Mar 20236.306.306.306.026.021,539
28 Feb 20236.806.806.256.816.81792
27 Feb 20236.966.966.966.966.96-
24 Feb 20236.636.636.636.636.63-
23 Feb 20236.596.596.596.776.773,000
22 Feb 20234.654.654.654.924.922,000
21 Feb 20236.086.085.895.115.111,503
20 Feb 20235.475.475.475.475.47-
17 Feb 20235.215.215.215.215.21-
16 Feb 20236.096.096.096.096.09-
15 Feb 20236.036.196.036.316.31254
14 Feb 20236.056.055.926.316.3133
13 Feb 20235.685.765.685.855.85278
10 Feb 20235.405.405.405.405.40-
09 Feb 20236.706.706.706.706.70-
08 Feb 20236.136.136.136.206.2049
07 Feb 20235.115.114.865.695.69797
06 Feb 20235.645.645.645.645.64-
03 Feb 20235.235.645.235.685.681,525
02 Feb 20235.535.535.535.425.42202
01 Feb 20234.624.624.624.624.62-
31 Jan 20233.934.083.784.264.263,816
30 Jan 20234.394.394.394.394.39-
27 Jan 20234.724.724.724.724.72-
26 Jan 20234.254.254.254.254.25-
25 Jan 20233.943.943.943.943.94-
24 Jan 20233.893.893.024.194.191,838
23 Jan 20233.943.943.943.943.94-
20 Jan 20233.013.013.013.093.094,980
19 Jan 20232.912.912.902.922.9210,317
18 Jan 20233.313.313.313.193.19830
17 Jan 20232.372.552.373.183.18669
16 Jan 20232.972.972.972.972.97-
13 Jan 20232.832.832.832.832.83-
12 Jan 20232.492.492.492.492.49-
11 Jan 20232.392.392.392.392.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...