UK markets close in 5 hours 3 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.1750-0.0395 (-18.41%)
As of 10:02AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.00000.00000.00000.17500.17501,944,671
22 Apr 20240.21450.21450.21450.21450.2145-
19 Apr 20240.18400.19000.18400.19250.192513,356
18 Apr 20240.16950.16950.16950.16950.1695-
17 Apr 20240.16750.16750.16750.16750.1675-
16 Apr 20240.16910.16910.16440.16050.1605228,631
15 Apr 20240.15550.15550.15550.15550.1555-
12 Apr 20240.14600.15300.14600.15300.153033,905
11 Apr 20240.15550.15550.15550.15550.1555-
10 Apr 20240.17300.18300.16700.16550.1655127,944
09 Apr 20240.16500.16500.15630.18050.1805100
08 Apr 20240.16050.16050.16050.16050.1605-
05 Apr 20240.16500.16500.16500.16150.161513,329
04 Apr 20240.14800.14800.14800.15250.15255,867
03 Apr 20240.15800.15800.15100.14950.149513,329
02 Apr 20240.15300.15300.12790.15400.15406,589
28 Mar 20240.14700.14700.14700.14700.1470-
27 Mar 20240.14850.14850.14850.14850.1485-
26 Mar 20240.17100.17100.15110.13050.130594,919
25 Mar 20240.12900.12900.12900.12750.1275110
22 Mar 20240.13000.13000.13000.13000.1300-
21 Mar 20240.13950.13950.13950.13950.1395-
20 Mar 20240.15850.15850.15850.15850.1585-
19 Mar 20240.16300.16420.15710.16100.1610200,000
18 Mar 20240.15000.15000.14000.15900.1590404,285
15 Mar 20240.16600.16600.15500.15750.157568,081
14 Mar 20240.16300.16300.16300.16300.1630-
13 Mar 20240.13400.14000.13400.15400.154024,456
12 Mar 20240.15000.16590.15000.15100.151020,090
11 Mar 20240.15800.18600.15800.17350.1735333,122
08 Mar 20240.14000.14500.13300.15450.1545200,918
07 Mar 20240.14900.14900.14900.14900.1490-
06 Mar 20240.17000.17000.17000.17000.1700-
05 Mar 20240.24230.24790.24230.19550.195547,775
04 Mar 20240.22400.22400.20500.19150.191562,123
01 Mar 20240.21850.21850.21850.21850.2185-
29 Feb 20240.26100.26100.24600.24500.245022,390
28 Feb 20240.24300.24300.24300.25350.253510,132
27 Feb 20240.32910.42410.32910.24950.2495272,951
26 Feb 20240.24000.24000.24000.23750.23752,500
23 Feb 20240.23000.23000.22900.24500.245012,401
22 Feb 20240.30400.30400.28600.26750.267512,655
21 Feb 20240.47000.47500.47000.47950.479524,051
20 Feb 20240.40600.47200.40470.46500.4650142,302
19 Feb 20240.39250.39250.39250.39250.3925-
16 Feb 20240.38150.38150.38150.38150.3815-
15 Feb 20240.37400.37400.37400.39450.394520,406
14 Feb 20240.39300.39300.39300.40700.4070500
13 Feb 20240.40500.47790.40500.39750.397522,652
12 Feb 20240.40000.40000.40000.37800.378040
09 Feb 20240.42500.42500.42500.42500.4250-
08 Feb 20240.44400.44400.44400.44650.4465500
07 Feb 20240.49400.49400.49400.47900.47903,908
06 Feb 20240.48500.63710.44500.49650.49653,100
05 Feb 20240.50000.50000.50000.50000.5000-
02 Feb 20240.56800.56800.56800.56800.5680-
01 Feb 20240.67450.67450.67450.67450.6745-
31 Jan 20240.69450.69450.69450.69450.6945-
30 Jan 20240.64000.73630.64000.63950.63951,328
29 Jan 20240.69300.69800.69300.69450.69453,430
26 Jan 20240.72000.72000.70900.69400.694012,315
25 Jan 20240.66500.66500.66500.66100.66101,000
24 Jan 20240.68500.68500.67600.68200.6820267
23 Jan 20240.76200.95060.76200.76550.76555,809
22 Jan 20240.75500.75500.75500.74500.7450500
19 Jan 20240.84400.84400.84400.81800.818078
18 Jan 20240.85000.85000.85000.85000.8500-
17 Jan 20240.93200.93200.93200.93200.9320-
16 Jan 20241.01401.13500.90800.89500.895085,201
15 Jan 20240.95700.95700.95700.95700.9570-
12 Jan 20240.98700.98700.98700.98700.9870-
11 Jan 20241.03751.03751.03751.03751.0375-
10 Jan 20241.01801.01801.01801.01551.0155799
09 Jan 20241.15101.52861.12001.10351.103510,701
08 Jan 20241.39501.39501.24101.22001.220033,160
05 Jan 20241.37751.37751.37751.37751.3775-
04 Jan 20241.47851.47851.47851.47851.4785-
03 Jan 20241.45901.56001.45901.54101.54105,902
02 Jan 20241.36001.49601.36001.49901.499010,068
29 Dec 20231.35301.35301.35101.34601.346010,003
28 Dec 20231.35201.35201.35201.35201.3520-
27 Dec 20231.37301.38101.37301.37151.37154,753
22 Dec 20231.40001.40001.40001.40001.4000-
21 Dec 20231.44101.44101.44101.44101.4410-
20 Dec 20231.40001.40001.40001.35851.3585500
19 Dec 20231.53471.53471.50571.41151.41155,022
18 Dec 20231.36651.36651.36651.36651.3665-
15 Dec 20231.42601.42601.42601.42601.4260-
14 Dec 20231.50301.50301.49601.49851.49851,852
13 Dec 20231.51851.51851.51851.51851.5185-
12 Dec 20231.82481.82481.74781.64451.644526,984
11 Dec 20231.75951.75951.75951.75951.7595-
08 Dec 20231.59851.59851.59851.59851.5985-
07 Dec 20231.75151.75151.75151.75151.7515-
06 Dec 20231.64601.66901.63901.73201.73207,474
05 Dec 20231.87501.87501.54781.77351.77351,040
04 Dec 20231.72201.78401.72201.86101.861011,618
01 Dec 20231.68001.68001.68001.68001.6800-
30 Nov 20231.68601.68601.68601.68601.6860-
29 Nov 20231.55801.55801.55801.55801.5580-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...