3LVE.L - GraniteShares 3x Long NVIDIA Daily ETP
LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 0.00 | 0.00 | 0.00 | 24.70 | 24.70 | 460 |
| 05 Jun 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 02 Jun 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 01 Jun 2023 | 20.95 | 24.08 | 20.95 | 24.50 | 24.50 | 6,153 |
| 31 May 2023 | 24.27 | 24.27 | 24.26 | 24.10 | 24.10 | 1,235 |
| 30 May 2023 | 24.91 | 28.17 | 22.19 | 28.57 | 28.57 | 2,803 |
| 26 May 2023 | 22.67 | 22.67 | 22.33 | 23.60 | 23.60 | 47 |
| 25 May 2023 | 22.17 | 24.12 | 22.17 | 24.01 | 24.01 | 4,522 |
| 24 May 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 23 May 2023 | 13.95 | 13.95 | 12.14 | 13.76 | 13.76 | 1,192 |
| 22 May 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 19 May 2023 | 14.79 | 14.79 | 13.97 | 13.84 | 13.84 | 978 |
| 18 May 2023 | 13.12 | 13.12 | 12.98 | 14.57 | 14.57 | 2,304 |
| 17 May 2023 | 12.30 | 12.30 | 12.30 | 12.16 | 12.16 | 35 |
| 16 May 2023 | 11.19 | 11.44 | 10.91 | 11.86 | 11.86 | 86 |
| 15 May 2023 | 10.73 | 10.73 | 10.35 | 10.88 | 10.88 | 343 |
| 12 May 2023 | 10.76 | 10.76 | 10.75 | 10.48 | 10.48 | 824 |
| 11 May 2023 | 11.34 | 11.34 | 11.34 | 10.78 | 10.78 | 88 |
| 10 May 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 09 May 2023 | 11.13 | 11.13 | 10.86 | 10.74 | 10.74 | 154 |
| 05 May 2023 | 10.05 | 10.05 | 10.05 | 10.62 | 10.62 | 376 |
| 04 May 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 03 May 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 02 May 2023 | 8.97 | 9.17 | 8.97 | 10.48 | 10.48 | 602 |
| 28 Apr 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 27 Apr 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 26 Apr 2023 | 9.17 | 9.35 | 9.17 | 9.40 | 9.40 | 698 |
| 25 Apr 2023 | 8.89 | 9.89 | 8.89 | 8.99 | 8.99 | 66 |
| 24 Apr 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 21 Apr 2023 | 9.47 | 9.47 | 9.41 | 9.39 | 9.39 | 118 |
| 20 Apr 2023 | 10.10 | 10.10 | 9.92 | 10.01 | 10.01 | 155 |
| 19 Apr 2023 | 9.84 | 9.84 | 9.84 | 10.17 | 10.17 | 100 |
| 18 Apr 2023 | 9.78 | 9.78 | 8.87 | 10.34 | 10.34 | 162 |
| 17 Apr 2023 | 8.90 | 9.22 | 8.90 | 9.15 | 9.15 | 104 |
| 14 Apr 2023 | 8.80 | 8.80 | 8.80 | 9.02 | 9.02 | 200 |
| 13 Apr 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 12 Apr 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 11 Apr 2023 | 9.27 | 10.10 | 9.27 | 9.79 | 9.79 | 242 |
| 06 Apr 2023 | 9.25 | 9.25 | 9.25 | 9.40 | 9.40 | 102 |
| 05 Apr 2023 | 9.68 | 9.68 | 9.68 | 9.14 | 9.14 | 3,108 |
| 04 Apr 2023 | 9.91 | 9.91 | 9.78 | 10.19 | 10.19 | 522 |
| 03 Apr 2023 | 9.85 | 10.22 | 9.85 | 10.23 | 10.23 | 145 |
| 31 Mar 2023 | 9.81 | 10.02 | 9.81 | 10.09 | 10.09 | 241 |
| 30 Mar 2023 | 9.79 | 9.79 | 9.68 | 10.02 | 10.02 | 15 |
| 29 Mar 2023 | 9.68 | 9.68 | 9.23 | 9.51 | 9.51 | 323 |
| 28 Mar 2023 | 9.21 | 9.78 | 9.03 | 8.87 | 8.87 | 1,796 |
| 27 Mar 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| 24 Mar 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 23 Mar 2023 | 9.88 | 10.17 | 9.66 | 10.11 | 10.11 | 2,237 |
| 22 Mar 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 21 Mar 2023 | 8.47 | 9.09 | 6.77 | 8.45 | 8.45 | 725 |
| 20 Mar 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 17 Mar 2023 | 8.84 | 8.84 | 8.84 | 8.76 | 8.76 | 3 |
| 16 Mar 2023 | 7.49 | 8.08 | 7.49 | 8.01 | 8.01 | 743 |
| 15 Mar 2023 | 7.18 | 7.18 | 7.18 | 6.65 | 6.65 | 3 |
| 14 Mar 2023 | 7.24 | 7.24 | 7.02 | 7.09 | 7.09 | 1,532 |
| 13 Mar 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 10 Mar 2023 | 6.45 | 6.45 | 6.45 | 6.67 | 6.67 | 32 |
| 09 Mar 2023 | 7.15 | 7.15 | 7.15 | 7.31 | 7.31 | 38 |
| 08 Mar 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 07 Mar 2023 | 6.77 | 6.83 | 6.77 | 6.95 | 6.95 | 978 |
| 06 Mar 2023 | 7.11 | 7.11 | 7.11 | 7.23 | 7.23 | 1,354 |
| 03 Mar 2023 | 6.67 | 6.67 | 6.67 | 6.57 | 6.57 | 38 |
| 02 Mar 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 01 Mar 2023 | 6.30 | 6.30 | 6.30 | 6.02 | 6.02 | 1,539 |
| 28 Feb 2023 | 6.80 | 6.80 | 6.25 | 6.81 | 6.81 | 792 |
| 27 Feb 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 24 Feb 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 23 Feb 2023 | 6.59 | 6.59 | 6.59 | 6.77 | 6.77 | 3,000 |
| 22 Feb 2023 | 4.65 | 4.65 | 4.65 | 4.92 | 4.92 | 2,000 |
| 21 Feb 2023 | 6.08 | 6.08 | 5.89 | 5.11 | 5.11 | 1,503 |
| 20 Feb 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 17 Feb 2023 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 16 Feb 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 15 Feb 2023 | 6.03 | 6.19 | 6.03 | 6.31 | 6.31 | 254 |
| 14 Feb 2023 | 6.05 | 6.05 | 5.92 | 6.31 | 6.31 | 33 |
| 13 Feb 2023 | 5.68 | 5.76 | 5.68 | 5.85 | 5.85 | 278 |
| 10 Feb 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 09 Feb 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 08 Feb 2023 | 6.13 | 6.13 | 6.13 | 6.20 | 6.20 | 49 |
| 07 Feb 2023 | 5.11 | 5.11 | 4.86 | 5.69 | 5.69 | 797 |
| 06 Feb 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 03 Feb 2023 | 5.23 | 5.64 | 5.23 | 5.68 | 5.68 | 1,525 |
| 02 Feb 2023 | 5.53 | 5.53 | 5.53 | 5.42 | 5.42 | 202 |
| 01 Feb 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 31 Jan 2023 | 3.93 | 4.08 | 3.78 | 4.26 | 4.26 | 3,816 |
| 30 Jan 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 27 Jan 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 26 Jan 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 25 Jan 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 24 Jan 2023 | 3.89 | 3.89 | 3.02 | 4.19 | 4.19 | 1,838 |
| 23 Jan 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 20 Jan 2023 | 3.01 | 3.01 | 3.01 | 3.09 | 3.09 | 4,980 |
| 19 Jan 2023 | 2.91 | 2.91 | 2.90 | 2.92 | 2.92 | 10,317 |
| 18 Jan 2023 | 3.31 | 3.31 | 3.31 | 3.19 | 3.19 | 830 |
| 17 Jan 2023 | 2.37 | 2.55 | 2.37 | 3.18 | 3.18 | 669 |
| 16 Jan 2023 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - |
| 13 Jan 2023 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - |
| 12 Jan 2023 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - |
| 11 Jan 2023 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.