UK Markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
28.83+1.33 (+4.86%)
At close: 04:26PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202428.2328.6825.7828.8328.832,456
25 Jul 202426.9033.4426.6527.5027.507,892
24 Jul 202424.2525.8623.8725.5425.542,163
23 Jul 202422.7023.2221.9422.1722.173,037
22 Jul 202425.5825.7522.8624.2424.246,290
19 Jul 202425.2025.5724.0725.3325.336,254
18 Jul 202423.3827.3423.0326.5726.575,982
17 Jul 202423.7826.2123.0025.3825.389,384
16 Jul 202421.0022.9220.5921.8621.862,656
15 Jul 202420.5421.1219.2020.2020.201,836
12 Jul 202422.0022.7419.7119.9319.932,860
11 Jul 202418.7621.1617.3421.0321.0316,508
10 Jul 202419.6020.6718.5018.7718.774,048
09 Jul 202420.8321.7618.8120.0120.018,029
08 Jul 202423.5023.5120.0821.4121.411,963
05 Jul 202422.0022.5121.2422.2522.252,194
04 Jul 202421.4622.5021.4622.0022.002,543
03 Jul 202426.0026.2223.0222.9022.906,777
02 Jul 202423.8825.9723.8825.5825.58649
01 Jul 202423.2026.4723.2024.3224.32150
28 Jun 20240.040.040.040.040.0413,376,910
27 Jun 20240.040.040.040.040.044,924,689
26 Jun 20240.040.040.040.040.0453,134,170
25 Jun 20240.050.050.040.040.0423,675,803
24 Jun 20240.040.050.040.050.0515,504,141
21 Jun 20240.040.040.040.040.0445,040,298
20 Jun 20240.030.030.030.030.0320,996,181
19 Jun 20240.030.030.030.030.032,813,017
18 Jun 20240.040.040.030.030.03974,066
17 Jun 20240.040.040.030.040.042,134,565
14 Jun 20240.040.040.040.040.0419,556,079
13 Jun 20240.040.040.040.040.041,209,478
12 Jun 20240.050.050.040.040.042,079,940
11 Jun 20240.050.050.050.050.05634,913
10 Jun 20240.050.050.040.050.056,028,411
07 Jun 20240.050.050.050.050.058,667,602
06 Jun 20240.050.050.040.050.055,776,467
05 Jun 20240.060.060.050.050.056,643,146
04 Jun 20240.060.060.050.060.0610,246,545
03 Jun 20240.060.060.060.060.061,532,949
31 May 20240.060.070.060.070.072,480,051
30 May 20240.060.060.060.060.062,025,660
29 May 20240.060.060.050.060.0648,711,868
28 May 20240.080.080.060.060.064,441,908
24 May 20240.080.090.080.080.081,368,213
23 May 20240.090.090.080.080.0814,892,189
22 May 20240.110.120.110.110.111,014,524
21 May 20240.110.130.110.110.111,763,710
20 May 20240.120.120.110.120.12297,749
17 May 20240.120.120.110.120.12202,131
16 May 20240.120.120.110.110.11878,941
15 May 20240.130.130.120.120.12972,985
14 May 20240.130.140.130.130.13453,998
13 May 20240.130.140.130.130.1378,712
10 May 20240.140.140.130.140.14618,150
09 May 20240.140.140.130.140.141,152,931
08 May 20240.140.140.130.140.14622,084
07 May 20240.130.170.130.130.13331,157
03 May 20240.160.160.140.150.15262,015
02 May 20240.180.180.160.160.16666,363
01 May 20240.170.180.160.180.181,187,332
30 Apr 20240.150.210.150.150.15672,850
29 Apr 20240.150.160.150.150.151,186,345
26 Apr 20240.180.180.150.150.15807,502
25 Apr 20240.220.220.190.190.19916,478
24 Apr 20240.180.190.170.190.19235,639
23 Apr 20240.220.220.180.190.19719,203
22 Apr 20240.210.240.210.230.231,312,360
19 Apr 20240.190.210.190.210.211,252,296
18 Apr 20240.190.200.180.180.18466,739
17 Apr 20240.170.180.160.180.18300,285
16 Apr 20240.180.190.170.170.17274,231
15 Apr 20240.170.170.150.170.17227,774
12 Apr 20240.160.170.150.160.16296,100
11 Apr 20240.180.180.170.170.17603,335
10 Apr 20240.190.200.180.180.181,391,600
09 Apr 20240.180.200.170.200.201,693,751
08 Apr 20240.170.180.170.170.17198,405
05 Apr 20240.180.190.170.170.172,102,294
04 Apr 20240.170.170.160.170.17409,930
03 Apr 20240.170.170.160.160.161,342,893
02 Apr 20240.160.170.150.170.171,069,490
28 Mar 20240.160.170.160.160.16428,470
27 Mar 20240.150.170.140.160.165,550,150
26 Mar 20240.140.180.130.140.147,818,534
25 Mar 20240.140.150.130.140.14858,544
22 Mar 20240.150.160.140.140.141,688,974
21 Mar 20240.160.160.150.150.15593,023
20 Mar 20240.170.170.170.170.17512,226
19 Mar 20240.180.190.170.170.17884,396
18 Mar 20240.170.180.150.170.171,317,019
15 Mar 20240.180.180.170.170.171,095,405
14 Mar 20240.160.180.160.180.18654,203
13 Mar 20240.150.170.150.170.174,152,994
12 Mar 20240.180.210.160.170.171,710,039
11 Mar 20240.170.200.170.190.192,872,014
08 Mar 20240.150.170.140.170.1712,004,020
07 Mar 20240.190.190.160.160.166,534,724
06 Mar 20240.200.200.180.190.19975,924
05 Mar 20240.220.260.200.210.214,217,202
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...