UK markets open in 3 hours 33 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
27.83-5.06 (-15.37%)
At close: 02:55PM GMT
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202330.7730.7730.7730.7730.77-
30 Nov 202332.1632.1632.1630.4230.4211
29 Nov 202332.8832.8832.8832.8832.88-
28 Nov 202335.2436.1935.2432.9432.942,014
27 Nov 202332.1432.1432.1433.0633.0672
24 Nov 202333.4733.4733.4733.4733.47-
23 Nov 202335.3835.3835.3835.3535.3573
22 Nov 202336.5036.5036.5033.8133.8170
21 Nov 202337.4337.4336.4237.0537.05176
20 Nov 202337.1637.4337.1637.0037.00683
17 Nov 202336.4336.4336.4336.4336.43-
16 Nov 202340.0240.0240.0240.0240.02-
15 Nov 202338.1438.4036.2236.5136.51516
14 Nov 202337.1137.1129.5437.1937.1938
13 Nov 202335.1435.1435.1436.2636.26217
10 Nov 202331.4433.4731.4434.0334.03874
09 Nov 202331.9431.9431.9433.9033.9044
08 Nov 202331.0631.0631.0631.0631.06-
07 Nov 202329.0029.0023.5930.5330.5352
06 Nov 202327.9627.9627.9629.6029.6060
03 Nov 202327.9727.9727.9727.9727.97-
02 Nov 202325.4425.4425.4425.4425.44-
01 Nov 202323.2423.2423.2423.2423.24-
31 Oct 202322.8922.8922.5820.7420.74630
30 Oct 202321.4821.4821.4821.4821.48-
27 Oct 202321.9821.9821.9821.9821.98-
26 Oct 202322.4222.4222.4221.3021.30115
25 Oct 202325.5625.5625.5625.5625.56-
24 Oct 202327.1227.1226.0225.8625.86109
23 Oct 202321.9522.9021.9524.9824.98342
20 Oct 202322.8422.8422.8422.8422.84-
19 Oct 202324.0025.4924.0025.4925.49375
18 Oct 202327.0627.0627.0625.0225.02186
17 Oct 202332.8332.8332.3728.3528.351,221
16 Oct 202332.4932.4932.4932.4932.49-
13 Oct 202333.3633.3633.3632.8832.88142
12 Oct 202335.1335.1335.1335.1335.13-
11 Oct 202333.2833.2833.2833.2833.28-
10 Oct 202332.3032.3027.7832.6332.63127
09 Oct 202329.7429.7429.7429.5029.50178
06 Oct 202330.5730.5730.5730.5730.57-
05 Oct 202329.2929.2929.2929.2929.29-
04 Oct 202327.0127.0127.0128.5628.56191
03 Oct 202325.9526.4025.9528.7628.76802
02 Oct 202330.2330.2330.2331.1831.18160
29 Sept 202327.7727.7727.7728.4728.4768
28 Sept 202326.1626.1626.1626.8326.83172
27 Sept 202325.7625.7625.7625.7625.76-
26 Sept 202326.5026.5025.5225.3825.38963
25 Sept 202324.1624.1624.1625.6525.6580
22 Sept 202324.0624.0624.0625.0325.0310
21 Sept 202323.9224.3023.9224.0824.08130
20 Sept 202327.5427.5427.5427.5427.54-
19 Sept 202331.6931.6931.3027.4427.44347
18 Sept 202326.2728.0826.2728.2428.24100
15 Sept 202329.5329.5329.5329.5329.53-
14 Sept 202332.0232.0232.0232.7932.79156
13 Sept 202331.8731.8731.8732.3532.35141
12 Sept 202336.7836.7835.1431.5931.59971
11 Sept 202331.3231.3229.9730.5330.5340
08 Sept 202332.3732.3732.3732.5632.5610
07 Sept 202332.5332.5332.5332.5332.53-
06 Sept 202335.4335.4335.4335.4335.43-
05 Sept 202340.6640.6640.0139.1739.171,384
04 Sept 202339.8539.8539.8539.8539.85-
01 Sept 202342.0342.0342.0338.8338.83159
31 Aug 202340.8540.8540.7941.4741.4796
30 Aug 202338.5738.5738.5740.9140.9140
29 Aug 202337.0837.7237.0838.8338.833,326
25 Aug 202333.5933.5933.5933.1333.1369
24 Aug 202345.4245.4243.8338.0138.011,375
23 Aug 202333.8035.2333.8034.9634.96125
22 Aug 202333.7933.7928.3133.7033.70600
21 Aug 202330.0130.0130.0132.3732.37600
18 Aug 202326.8926.8926.8926.8926.89-
17 Aug 202329.8129.8129.3028.8628.86211
16 Aug 202331.0031.0031.0030.3330.33346
15 Aug 202330.4632.1028.2431.0631.06554
14 Aug 202324.4924.4924.4927.7627.7613
11 Aug 202326.6026.6026.6024.4224.4210
10 Aug 202327.8227.8227.3627.3827.382,397
09 Aug 202332.2632.2631.7027.4227.42252
08 Aug 202332.4533.6630.5232.6332.6321
07 Aug 202332.8232.8232.8232.8232.82-
04 Aug 202333.2833.2833.2833.2833.28-
03 Aug 202330.3232.7730.3232.8432.84160
02 Aug 202334.1634.2234.1631.8531.8567
01 Aug 202336.1337.0033.9837.0137.0141
31 Jul 202337.1137.1137.1137.1137.11-
28 Jul 202337.5037.5037.5037.5037.50-
27 Jul 202337.6037.6037.6037.6037.60-
26 Jul 202335.0335.0332.7233.0633.06346
25 Jul 202333.4237.7433.4234.8334.83427
24 Jul 202332.5232.5232.5233.0833.0810
21 Jul 202333.5333.5333.5332.9632.96335
20 Jul 202335.6935.6935.6935.6935.69-
19 Jul 202339.1739.1737.3838.8138.811,743
18 Jul 202336.6636.9232.9935.3635.368
17 Jul 202334.5634.5634.5634.5634.56-
14 Jul 202335.3137.8035.3137.9837.9891
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...