UK markets open in 7 hours 7 minutes

GraniteShares 3x Short NVIDIA Daily ETP (3SNV.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.1875-0.0405 (-17.76%)
At close: 04:24PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.00000.00000.00000.18750.1875-
22 Apr 20240.21400.23700.21100.22800.22801,312,360
19 Apr 20240.19400.21000.18700.20600.20601,252,296
18 Apr 20240.18600.20000.18000.18050.1805466,739
17 Apr 20240.17400.18300.16300.17800.1780300,285
16 Apr 20240.18300.18760.17000.17150.1715274,231
15 Apr 20240.16800.17000.15300.16550.1655227,774
12 Apr 20240.16000.16800.14900.16350.1635296,100
11 Apr 20240.17600.18000.16500.16750.1675603,335
10 Apr 20240.19300.20100.17600.17750.17751,391,600
09 Apr 20240.17600.20000.16680.19600.19601,693,751
08 Apr 20240.17400.17900.16800.17450.1745198,405
05 Apr 20240.17900.19200.17200.17500.17502,102,294
04 Apr 20240.16700.16700.16000.16550.1655409,930
03 Apr 20240.17200.17200.16000.16150.16151,342,893
02 Apr 20240.16300.17500.15150.16650.16651,069,490
28 Mar 20240.16200.16500.15600.15900.1590428,470
27 Mar 20240.14600.16500.14500.16050.16055,550,150
26 Mar 20240.13500.17800.13400.14150.14157,818,534
25 Mar 20240.14100.14600.13100.13800.1380858,544
22 Mar 20240.15400.16000.14000.14150.14151,688,974
21 Mar 20240.15900.16200.15000.15100.1510593,023
20 Mar 20240.16900.17300.16500.17150.1715512,226
19 Mar 20240.17600.19100.17100.17500.1750884,396
18 Mar 20240.16700.17700.15000.17300.17301,317,019
15 Mar 20240.18300.18400.16500.17100.17101,095,405
14 Mar 20240.16300.18300.16100.17750.1775654,203
13 Mar 20240.15200.17200.14800.16850.16854,152,994
12 Mar 20240.18300.20760.16000.16500.16501,710,039
11 Mar 20240.16500.20300.16500.18950.18952,872,014
08 Mar 20240.15300.16900.13700.17050.170512,004,020
07 Mar 20240.18500.18500.16200.16250.16256,534,724
06 Mar 20240.20000.20100.18200.18550.1855975,924
05 Mar 20240.21900.26290.19900.21250.21254,217,202
04 Mar 20240.23200.23500.20600.20800.20804,995,905
01 Mar 20240.26200.26200.23500.23650.2365697,109
29 Feb 20240.28400.28600.25700.26500.26501,819,662
28 Feb 20240.27600.28700.27300.27450.27451,117,870
27 Feb 20240.26500.40920.26000.27100.2710600,764
26 Feb 20240.26600.27600.25200.26200.2620616,063
23 Feb 20240.26500.28000.23400.26550.26557,663,624
22 Feb 20240.34300.36400.28300.29100.29108,143,324
21 Feb 20240.51400.52700.50200.51850.5185344,259
20 Feb 20240.43800.51500.43300.50350.50352,279,205
19 Feb 20240.42800.43100.42200.42550.4255109,537
16 Feb 20240.42400.43800.40500.41150.41152,207,229
15 Feb 20240.40200.43800.40100.42450.4245786,307
14 Feb 20240.44000.45800.40900.42700.42703,144,852
13 Feb 20240.44600.52940.42200.42900.42901,071,164
12 Feb 20240.45800.45800.40400.40500.40503,012,251
09 Feb 20240.48100.49200.45300.45800.4580532,767
08 Feb 20240.47100.50400.47100.48100.4810480,101
07 Feb 20240.54700.55400.50400.53150.53151,574,502
06 Feb 20240.49500.71750.46400.53350.53353,290,843
05 Feb 20240.59700.59700.50600.53600.5360290,331
02 Feb 20240.66300.66800.60800.60800.6080218,952
01 Feb 20240.72500.74200.71400.73200.7320139,845
31 Jan 20240.72000.77000.72000.75400.7540393,718
30 Jan 20240.70700.79050.68100.69350.6935267,997
29 Jan 20240.75100.75900.74000.75100.7510101,514
26 Jan 20240.78200.80600.74200.75400.7540506,494
25 Jan 20240.74500.77500.71300.71650.71651,494,990
24 Jan 20240.79200.80600.73000.74350.7435134,656
23 Jan 20240.82401.06530.81300.83000.8300115,733
22 Jan 20240.82700.84100.80300.81200.81201,302,776
19 Jan 20240.92200.92500.88500.89250.892529,424
18 Jan 20240.90700.97200.90700.92350.923554,035
17 Jan 20241.01201.07000.97501.01151.0115847,589
16 Jan 20241.10001.23770.97600.97600.9760499,225
15 Jan 20241.05601.10201.04501.04851.048514,678
12 Jan 20241.15901.15901.07001.08501.0850992,553
11 Jan 20241.08801.16801.05601.15901.1590607,596
10 Jan 20241.20001.20001.09201.10851.1085604,153
09 Jan 20241.27301.62811.20001.20501.205060,308
08 Jan 20241.57701.57901.31001.33701.3370130,716
05 Jan 20241.64301.67501.50501.51101.5110163,060
04 Jan 20241.68301.70001.61001.62151.621571,323
03 Jan 20241.69801.73601.63601.68301.683083,275
02 Jan 20241.40001.68001.40001.64351.643544,067
29 Dec 20231.49401.50601.45901.49201.49202,950
28 Dec 20231.51601.51601.48601.49801.498024,502
27 Dec 20231.53001.53401.49201.52601.526052,536
22 Dec 20231.58701.59001.53601.54001.540098,561
21 Dec 20231.57801.60401.55501.58451.584533,446
20 Dec 20231.51501.55901.47701.49001.490034,549
19 Dec 20231.47201.69871.44601.54851.5485124,553
18 Dec 20231.58801.58801.47201.49301.493072,179
15 Dec 20231.62701.65701.54001.55401.554012,372
14 Dec 20231.59801.66101.59001.64801.648079,171
13 Dec 20231.71601.72801.60001.63801.638052,915
12 Dec 20231.81001.91691.73501.77401.774071,266
11 Dec 20231.73501.90001.69601.89101.8910100,268
08 Dec 20231.86501.86501.71101.72151.721531,126
07 Dec 20231.97701.99601.85001.88951.889551,005
06 Dec 20231.82501.86601.76101.86751.8675107,345
05 Dec 20232.02002.06001.74151.91451.914547,809
04 Dec 20231.87102.04001.83702.01252.0125102,617
01 Dec 20231.82901.89501.80101.82551.825579,813
30 Nov 20231.69501.84401.66001.83601.836031,114
29 Nov 20231.69501.70001.62601.70751.707572,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...