Leverage Shares 3x NVIDIA ETC (3NVD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:36AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 52,400.00 | 52,416.00 | 52,230.00 | 52,297.00 | 52,297.00 | 140 |
| 02 May 2024 | 48,800.00 | 50,806.00 | 47,463.00 | 49,729.00 | 49,729.00 | 1,480 |
| 01 May 2024 | 58,712.97 | 58,712.97 | 58,712.97 | 58,712.97 | 58,712.97 | - |
| 30 Apr 2024 | 55,400.00 | 57,200.00 | 44,932.89 | 55,175.00 | 55,175.00 | 529 |
| 29 Apr 2024 | 56,600.00 | 57,180.00 | 51,505.00 | 54,162.00 | 54,162.00 | 1,683 |
| 26 Apr 2024 | 50,122.00 | 54,999.00 | 48,715.00 | 54,821.50 | 54,821.50 | 3,684 |
| 25 Apr 2024 | 40,720.00 | 46,558.00 | 39,442.00 | 44,948.00 | 44,948.00 | 1,480 |
| 24 Apr 2024 | 51,000.00 | 51,212.00 | 46,050.00 | 46,589.50 | 46,589.50 | 655 |
| 23 Apr 2024 | 43,442.00 | 56,216.98 | 43,211.42 | 47,420.50 | 47,420.50 | 948 |
| 22 Apr 2024 | 40,800.00 | 43,205.00 | 38,848.00 | 40,572.00 | 40,572.00 | 3,509 |
| 19 Apr 2024 | 53,140.00 | 54,644.00 | 48,611.00 | 48,701.50 | 48,701.50 | 3,206 |
| 18 Apr 2024 | 56,003.00 | 56,012.00 | 50,500.00 | 55,509.50 | 55,509.50 | 2,819 |
| 17 Apr 2024 | 59,046.00 | 61,714.00 | 56,506.00 | 56,528.00 | 56,528.00 | 1,467 |
| 16 Apr 2024 | 56,723.00 | 60,650.00 | 55,200.00 | 59,853.00 | 59,853.00 | 1,512 |
| 15 Apr 2024 | 62,200.00 | 66,050.00 | 61,444.15 | 63,191.00 | 63,191.00 | 1,296 |
| 12 Apr 2024 | 68,000.00 | 68,000.00 | 62,879.00 | 64,029.50 | 64,029.50 | 1,830 |
| 11 Apr 2024 | 60,128.00 | 63,211.00 | 58,227.00 | 62,878.00 | 62,878.00 | 1,306 |
| 10 Apr 2024 | 54,400.00 | 59,695.00 | 52,006.00 | 58,831.00 | 58,831.00 | 2,217 |
| 09 Apr 2024 | 59,000.00 | 62,964.29 | 51,261.00 | 52,662.50 | 52,662.50 | 1,808 |
| 08 Apr 2024 | 60,875.00 | 63,175.00 | 59,424.00 | 60,189.50 | 60,189.50 | 383 |
| 05 Apr 2024 | 59,234.00 | 60,983.00 | 57,001.00 | 60,214.50 | 60,214.50 | 2,622 |
| 04 Apr 2024 | 64,903.00 | 66,501.00 | 64,141.16 | 64,425.50 | 64,425.50 | 670 |
| 03 Apr 2024 | 63,148.00 | 66,794.00 | 62,533.00 | 66,204.00 | 66,204.00 | 1,559 |
| 02 Apr 2024 | 67,000.00 | 73,347.65 | 61,234.00 | 64,767.50 | 64,767.50 | 1,797 |
| 28 Mar 2024 | 67,072.00 | 68,393.00 | 64,082.00 | 67,356.50 | 67,356.50 | 1,619 |
| 27 Mar 2024 | 73,365.00 | 74,388.00 | 64,476.00 | 66,561.00 | 66,561.00 | 1,715 |
| 26 Mar 2024 | 79,348.00 | 80,685.00 | 68,698.21 | 76,601.50 | 76,601.50 | 667 |
| 25 Mar 2024 | 77,832.00 | 81,934.00 | 73,628.00 | 78,034.50 | 78,034.50 | 3,549 |
| 22 Mar 2024 | 71,050.00 | 77,073.00 | 68,844.00 | 75,934.00 | 75,934.00 | 2,772 |
| 21 Mar 2024 | 68,715.00 | 72,082.00 | 68,047.00 | 71,779.00 | 71,779.00 | 2,792 |
| 20 Mar 2024 | 64,046.00 | 67,100.00 | 62,800.00 | 63,067.50 | 63,067.50 | 1,007 |
| 19 Mar 2024 | 62,098.00 | 63,858.54 | 55,875.00 | 62,259.50 | 62,259.50 | 5,344 |
| 18 Mar 2024 | 64,992.00 | 71,053.00 | 62,000.00 | 62,914.00 | 62,914.00 | 5,770 |
| 15 Mar 2024 | 60,000.00 | 64,928.00 | 59,283.00 | 63,407.00 | 63,407.00 | 2,348 |
| 14 Mar 2024 | 68,200.00 | 68,200.00 | 60,150.00 | 61,099.50 | 61,099.50 | 785 |
| 13 Mar 2024 | 74,200.00 | 74,200.00 | 62,938.00 | 64,078.50 | 64,078.50 | 2,785 |
| 12 Mar 2024 | 61,624.00 | 69,400.00 | 59,979.00 | 68,025.00 | 68,025.00 | 2,332 |
| 11 Mar 2024 | 58,975.00 | 66,588.00 | 56,127.00 | 60,578.00 | 60,578.00 | 7,933 |
| 08 Mar 2024 | 81,977.00 | 85,000.00 | 68,800.00 | 68,826.00 | 68,826.00 | 5,410 |
| 07 Mar 2024 | 65,576.00 | 73,159.00 | 65,576.00 | 72,732.00 | 72,732.00 | 3,173 |
| 06 Mar 2024 | 61,645.00 | 66,202.00 | 60,104.00 | 65,320.00 | 65,320.00 | 2,012 |
| 05 Mar 2024 | 60,076.00 | 61,711.00 | 48,265.99 | 57,755.50 | 57,755.50 | 3,359 |
| 04 Mar 2024 | 55,357.00 | 59,437.00 | 54,951.00 | 58,611.00 | 58,611.00 | 2,738 |
| 01 Mar 2024 | 49,750.00 | 52,999.00 | 48,800.00 | 52,655.00 | 52,655.00 | 3,472 |
| 29 Feb 2024 | 44,924.00 | 48,620.00 | 44,420.00 | 47,645.00 | 47,645.00 | 1,675 |
| 28 Feb 2024 | 45,980.00 | 46,399.00 | 44,271.00 | 46,264.50 | 46,264.50 | 2,627 |
| 27 Feb 2024 | 48,035.00 | 48,419.00 | 43,934.22 | 46,819.50 | 46,819.50 | 2,018 |
| 26 Feb 2024 | 47,383.00 | 49,679.00 | 46,903.00 | 49,270.00 | 49,270.00 | 1,928 |
| 23 Feb 2024 | 50,300.00 | 53,026.00 | 45,389.00 | 48,597.00 | 48,597.00 | 6,112 |
| 22 Feb 2024 | 42,200.00 | 46,329.00 | 41,288.00 | 46,250.00 | 46,250.00 | 14,460 |
| 21 Feb 2024 | 33,139.00 | 33,250.00 | 32,087.00 | 32,475.00 | 32,475.00 | 2,343 |
| 20 Feb 2024 | 39,741.00 | 40,433.80 | 32,000.00 | 32,707.00 | 32,707.00 | 11,412 |
| 19 Feb 2024 | 40,808.00 | 40,960.00 | 39,842.00 | 40,759.50 | 40,759.50 | 826 |
| 16 Feb 2024 | 41,283.00 | 42,589.00 | 40,269.00 | 41,854.00 | 41,854.00 | 1,299 |
| 15 Feb 2024 | 42,596.00 | 42,723.00 | 39,879.00 | 40,775.00 | 40,775.00 | 4,512 |
| 14 Feb 2024 | 40,550.00 | 42,769.00 | 39,434.00 | 39,970.00 | 39,970.00 | 3,796 |
| 13 Feb 2024 | 39,728.00 | 41,289.00 | 34,967.08 | 40,785.00 | 40,785.00 | 8,089 |
| 12 Feb 2024 | 39,900.00 | 42,550.00 | 39,259.00 | 42,550.00 | 42,550.00 | 1,698 |
| 09 Feb 2024 | 35,792.00 | 38,601.00 | 35,792.00 | 38,089.50 | 38,089.50 | 4,202 |
| 08 Feb 2024 | 36,582.00 | 37,339.00 | 35,197.00 | 36,570.00 | 36,570.00 | 2,436 |
| 07 Feb 2024 | 32,300.00 | 35,059.00 | 32,300.00 | 34,290.50 | 34,290.50 | 1,621 |
| 06 Feb 2024 | 38,069.00 | 38,120.00 | 26,343.49 | 33,090.00 | 33,090.00 | 3,002 |
| 05 Feb 2024 | 31,120.00 | 35,110.00 | 31,120.00 | 33,679.50 | 33,679.50 | 5,121 |
| 02 Feb 2024 | 27,531.00 | 29,689.00 | 27,470.00 | 29,660.50 | 29,660.50 | 1,705 |
| 01 Feb 2024 | 25,480.00 | 25,920.00 | 25,160.00 | 25,205.00 | 25,205.00 | 2,541 |
| 31 Jan 2024 | 26,264.00 | 26,264.00 | 24,059.00 | 24,415.00 | 24,415.00 | 2,979 |
| 30 Jan 2024 | 26,695.00 | 27,170.00 | 24,170.34 | 26,956.00 | 26,956.00 | 2,093 |
| 29 Jan 2024 | 24,850.00 | 25,199.00 | 24,738.00 | 24,738.00 | 24,738.00 | 846 |
| 26 Jan 2024 | 23,215.00 | 24,772.00 | 23,215.00 | 24,651.00 | 24,651.00 | 2,570 |
| 25 Jan 2024 | 25,211.00 | 26,119.00 | 25,200.00 | 25,940.00 | 25,940.00 | 2,509 |
| 24 Jan 2024 | 23,701.00 | 25,222.00 | 23,189.00 | 24,944.50 | 24,944.50 | 3,268 |
| 23 Jan 2024 | 22,750.00 | 22,969.00 | 19,155.11 | 22,609.50 | 22,609.50 | 1,110 |
| 22 Jan 2024 | 23,343.00 | 23,367.64 | 22,450.00 | 23,045.00 | 23,045.00 | 2,410 |
| 19 Jan 2024 | 20,898.00 | 21,320.00 | 20,880.00 | 21,339.50 | 21,339.50 | 1,974 |
| 18 Jan 2024 | 19,771.00 | 20,560.00 | 19,734.65 | 20,560.00 | 20,560.00 | 1,869 |
| 17 Jan 2024 | 19,031.00 | 19,700.00 | 18,030.00 | 18,909.50 | 18,909.50 | 2,102 |
| 16 Jan 2024 | 17,429.00 | 19,750.00 | 16,540.86 | 19,750.00 | 19,750.00 | 5,591 |
| 15 Jan 2024 | 18,100.00 | 18,200.00 | 18,028.49 | 18,248.50 | 18,248.50 | 189 |
| 12 Jan 2024 | 17,590.00 | 17,730.00 | 17,380.00 | 17,650.00 | 17,650.00 | 1,412 |
| 11 Jan 2024 | 17,859.00 | 18,079.00 | 16,750.00 | 16,946.00 | 16,946.00 | 1,758 |
| 10 Jan 2024 | 16,467.00 | 17,529.00 | 16,400.00 | 17,360.00 | 17,360.00 | 2,238 |
| 09 Jan 2024 | 15,523.00 | 16,070.00 | 12,545.79 | 16,075.00 | 16,075.00 | 2,718 |
| 08 Jan 2024 | 13,030.00 | 14,881.00 | 12,880.00 | 14,705.50 | 14,705.50 | 2,877 |
| 05 Jan 2024 | 12,168.00 | 13,250.00 | 12,129.00 | 13,221.50 | 13,221.50 | 1,087 |
| 04 Jan 2024 | 12,111.00 | 12,509.00 | 11,970.00 | 12,437.50 | 12,437.50 | 391 |
| 03 Jan 2024 | 12,095.00 | 12,190.00 | 11,740.00 | 12,081.00 | 12,081.00 | 1,107 |
| 02 Jan 2024 | 13,458.00 | 13,458.00 | 12,300.00 | 12,396.00 | 12,396.00 | 1,214 |
| 29 Dec 2023 | 13,560.00 | 13,581.00 | 13,560.00 | 13,605.00 | 13,605.00 | 201 |
| 28 Dec 2023 | 13,439.00 | 13,625.00 | 13,379.00 | 13,555.00 | 13,555.00 | 1,117 |
| 27 Dec 2023 | 12,558.00 | 13,409.00 | 12,558.00 | 13,269.50 | 13,269.50 | 178 |
| 22 Dec 2023 | 13,164.00 | 13,164.00 | 13,164.00 | 13,164.00 | 13,164.00 | - |
| 21 Dec 2023 | 12,939.00 | 12,999.00 | 12,851.00 | 12,920.00 | 12,920.00 | 781 |
| 20 Dec 2023 | 13,379.00 | 13,881.00 | 13,379.00 | 13,864.50 | 13,864.50 | 777 |
| 19 Dec 2023 | 14,150.00 | 14,170.00 | 12,586.65 | 13,216.00 | 13,216.00 | 961 |
| 18 Dec 2023 | 13,319.00 | 14,000.00 | 13,319.00 | 13,900.00 | 13,900.00 | 230 |
| 15 Dec 2023 | 12,491.00 | 13,554.00 | 12,491.00 | 13,314.00 | 13,314.00 | 1,207 |
| 14 Dec 2023 | 12,810.00 | 12,810.00 | 12,476.00 | 12,530.00 | 12,530.00 | 501 |
| 13 Dec 2023 | 12,170.00 | 13,000.00 | 12,170.00 | 12,840.00 | 12,840.00 | 2,448 |
| 12 Dec 2023 | 11,909.00 | 12,090.00 | 11,300.00 | 11,912.00 | 11,912.00 | 1,655 |
| 11 Dec 2023 | 12,110.00 | 12,283.00 | 11,111.00 | 11,105.00 | 11,105.00 | 1,801 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.