GraniteShares 3x Short NVIDIA Daily ETP (3SVP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:23PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2,064.50 | 2,295.00 | 2,050.50 | 2,241.50 | 2,241.50 | 1,631 |
| 25 Jul 2024 | 2,169.50 | 2,569.00 | 2,016.50 | 2,125.75 | 2,125.75 | 6,464 |
| 24 Jul 2024 | 1,840.50 | 1,989.00 | 1,840.50 | 1,979.00 | 1,979.00 | 1,107 |
| 23 Jul 2024 | 1,771.00 | 1,851.50 | 1,694.50 | 1,717.50 | 1,717.50 | 1,179 |
| 22 Jul 2024 | 1,944.00 | 2,053.50 | 1,750.00 | 1,877.50 | 1,877.50 | 1,646 |
| 19 Jul 2024 | 1,951.00 | 1,980.00 | 1,855.50 | 1,962.75 | 1,962.75 | 1,996 |
| 18 Jul 2024 | 1,833.50 | 2,086.00 | 1,767.50 | 2,089.50 | 2,089.50 | 3,586 |
| 17 Jul 2024 | 1,788.50 | 2,008.50 | 1,679.00 | 1,956.00 | 1,956.00 | 3,663 |
| 16 Jul 2024 | 1,633.50 | 1,768.50 | 1,610.00 | 1,690.25 | 1,690.25 | 238 |
| 15 Jul 2024 | 1,522.50 | 1,637.50 | 1,522.50 | 1,559.50 | 1,559.50 | 1,274 |
| 12 Jul 2024 | 1,689.50 | 1,689.50 | 1,519.00 | 1,531.00 | 1,531.00 | 1,677 |
| 11 Jul 2024 | 1,409.00 | 1,612.00 | 1,369.50 | 1,626.75 | 1,626.75 | 1,644 |
| 10 Jul 2024 | 1,516.50 | 1,520.00 | 1,452.00 | 1,459.50 | 1,459.50 | 2,144 |
| 09 Jul 2024 | 1,645.00 | 1,645.00 | 1,475.50 | 1,554.25 | 1,554.25 | 2,211 |
| 08 Jul 2024 | 1,736.00 | 1,814.50 | 1,570.50 | 1,662.75 | 1,662.75 | 1,456 |
| 05 Jul 2024 | 1,671.00 | 1,764.00 | 1,601.50 | 1,736.50 | 1,736.50 | 1,432 |
| 04 Jul 2024 | 1,700.00 | 1,728.00 | 1,680.00 | 1,729.50 | 1,729.50 | 432 |
| 03 Jul 2024 | 2,045.00 | 2,072.50 | 1,807.00 | 1,804.25 | 1,804.25 | 398 |
| 02 Jul 2024 | 2,020.00 | 2,040.00 | 1,944.50 | 2,016.50 | 2,016.50 | 142 |
| 01 Jul 2024 | 1,828.50 | 2,083.50 | 1,828.50 | 1,921.75 | 1,921.75 | 19 |
| 28 Jun 2024 | 3.10 | 3.15 | 2.90 | 3.03 | 3.03 | 122,508 |
| 27 Jun 2024 | 3.15 | 3.30 | 3.10 | 3.22 | 3.22 | 181,867 |
| 26 Jun 2024 | 2.75 | 3.25 | 2.60 | 3.22 | 3.22 | 810,659 |
| 25 Jun 2024 | 4.15 | 4.20 | 3.25 | 3.22 | 3.22 | 1,626,639 |
| 24 Jun 2024 | 3.20 | 3.80 | 3.15 | 3.67 | 3.67 | 533,925 |
| 21 Jun 2024 | 3.05 | 3.35 | 2.75 | 3.08 | 3.08 | 621,354 |
| 20 Jun 2024 | 2.30 | 2.60 | 2.30 | 2.42 | 2.42 | 834,113 |
| 19 Jun 2024 | 2.35 | 2.65 | 2.30 | 2.40 | 2.40 | 192,096 |
| 18 Jun 2024 | 2.85 | 3.55 | 2.75 | 2.75 | 2.75 | 454,005 |
| 17 Jun 2024 | 2.85 | 3.05 | 2.75 | 2.90 | 2.90 | 697,110 |
| 14 Jun 2024 | 2.85 | 3.20 | 2.80 | 2.95 | 2.95 | 101,261 |
| 13 Jun 2024 | 3.15 | 3.25 | 2.95 | 3.13 | 3.13 | 215,504 |
| 12 Jun 2024 | 3.70 | 3.80 | 3.25 | 3.30 | 3.30 | 55,241 |
| 11 Jun 2024 | 3.65 | 3.80 | 3.60 | 3.80 | 3.80 | 271,109 |
| 10 Jun 2024 | 3.90 | 4.05 | 3.40 | 3.65 | 3.65 | 309,616 |
| 07 Jun 2024 | 3.75 | 4.05 | 3.65 | 3.92 | 3.92 | 607,527 |
| 06 Jun 2024 | 3.55 | 4.00 | 3.20 | 3.78 | 3.78 | 1,473,991 |
| 05 Jun 2024 | 4.45 | 4.50 | 3.90 | 3.88 | 3.88 | 1,486,117 |
| 04 Jun 2024 | 4.60 | 4.65 | 4.30 | 4.50 | 4.50 | 1,323,208 |
| 03 Jun 2024 | 4.85 | 4.90 | 4.60 | 4.70 | 4.70 | 20,742 |
| 31 May 2024 | 5.10 | 5.55 | 4.90 | 5.28 | 5.28 | 1,046,715 |
| 30 May 2024 | 4.75 | 4.90 | 4.45 | 4.75 | 4.75 | 188,746 |
| 29 May 2024 | 4.85 | 5.00 | 4.25 | 4.70 | 4.70 | 4,090,335 |
| 28 May 2024 | 5.90 | 6.25 | 5.00 | 4.97 | 4.97 | 368,545 |
| 24 May 2024 | 6.60 | 6.75 | 6.15 | 6.25 | 6.25 | 517,400 |
| 23 May 2024 | 7.30 | 7.55 | 6.35 | 6.60 | 6.60 | 2,378,663 |
| 22 May 2024 | 8.90 | 9.20 | 8.35 | 8.93 | 8.93 | 160,632 |
| 21 May 2024 | 8.75 | 9.35 | 8.75 | 8.90 | 8.90 | 235,821 |
| 20 May 2024 | 9.05 | 9.35 | 8.90 | 9.00 | 9.00 | 5,803 |
| 17 May 2024 | 9.40 | 9.40 | 9.05 | 9.32 | 9.32 | 37,565 |
| 16 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 15 May 2024 | 10.20 | 10.20 | 9.10 | 9.25 | 9.25 | 715,177 |
| 14 May 2024 | 10.80 | 10.80 | 10.50 | 10.25 | 10.25 | 545,466 |
| 13 May 2024 | 10.90 | 10.90 | 10.80 | 10.70 | 10.70 | 2,004 |
| 10 May 2024 | 10.70 | 10.70 | 10.70 | 10.75 | 10.75 | 42,927 |
| 09 May 2024 | 10.90 | 11.20 | 10.40 | 10.95 | 10.95 | 23,832 |
| 08 May 2024 | 10.60 | 11.10 | 10.50 | 10.75 | 10.75 | 166,925 |
| 07 May 2024 | 10.40 | 13.28 | 10.40 | 10.55 | 10.55 | 240,206 |
| 03 May 2024 | 11.90 | 11.90 | 11.50 | 11.65 | 11.65 | 76,805 |
| 02 May 2024 | 13.20 | 14.10 | 13.00 | 13.25 | 13.25 | 78,619 |
| 01 May 2024 | 13.40 | 13.80 | 13.30 | 14.20 | 14.20 | 54,891 |
| 30 Apr 2024 | 12.20 | 16.53 | 11.60 | 12.15 | 12.15 | 209,441 |
| 29 Apr 2024 | 12.10 | 12.40 | 12.10 | 12.25 | 12.25 | 161,087 |
| 26 Apr 2024 | 14.00 | 14.40 | 12.30 | 12.35 | 12.35 | 349,945 |
| 25 Apr 2024 | 16.50 | 16.90 | 15.10 | 15.35 | 15.35 | 212,535 |
| 24 Apr 2024 | 14.20 | 15.30 | 14.20 | 15.35 | 15.35 | 61,252 |
| 23 Apr 2024 | 16.60 | 16.60 | 15.10 | 15.10 | 15.10 | 197,974 |
| 22 Apr 2024 | 18.50 | 19.30 | 17.20 | 18.45 | 18.45 | 475,201 |
| 19 Apr 2024 | 15.40 | 15.60 | 14.70 | 16.55 | 16.55 | 30,803 |
| 18 Apr 2024 | 15.10 | 15.50 | 14.80 | 14.50 | 14.50 | 71,537 |
| 17 Apr 2024 | 13.80 | 14.40 | 13.50 | 14.30 | 14.30 | 65,739 |
| 16 Apr 2024 | 14.30 | 15.00 | 13.80 | 13.75 | 13.75 | 327,839 |
| 15 Apr 2024 | 13.20 | 13.30 | 12.20 | 13.25 | 13.25 | 10,105 |
| 12 Apr 2024 | 12.90 | 13.40 | 12.90 | 13.05 | 13.05 | 10,450 |
| 11 Apr 2024 | 13.80 | 14.50 | 13.60 | 13.35 | 13.35 | 185,574 |
| 10 Apr 2024 | 14.80 | 15.80 | 13.80 | 14.15 | 14.15 | 420,624 |
| 09 Apr 2024 | 14.20 | 15.70 | 13.78 | 15.50 | 15.50 | 104,300 |
| 08 Apr 2024 | 13.60 | 14.00 | 13.20 | 13.80 | 13.80 | 180,381 |
| 05 Apr 2024 | 14.00 | 14.60 | 13.60 | 13.85 | 13.85 | 321,125 |
| 04 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 03 Apr 2024 | 13.50 | 13.50 | 12.70 | 12.75 | 12.75 | 50,334 |
| 02 Apr 2024 | 13.20 | 13.90 | 11.91 | 13.15 | 13.15 | 119,843 |
| 28 Mar 2024 | 12.90 | 12.90 | 12.40 | 12.55 | 12.55 | 167,450 |
| 27 Mar 2024 | 11.40 | 11.40 | 11.40 | 12.75 | 12.75 | 69,936 |
| 26 Mar 2024 | 10.80 | 13.49 | 10.80 | 11.20 | 11.20 | 575,618 |
| 25 Mar 2024 | 11.20 | 11.50 | 10.60 | 10.90 | 10.90 | 51,228 |
| 22 Mar 2024 | 12.20 | 12.40 | 11.30 | 11.15 | 11.15 | 215,999 |
| 21 Mar 2024 | 12.50 | 12.50 | 12.20 | 11.95 | 11.95 | 8,100 |
| 20 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.55 | 13.55 | 165,000 |
| 19 Mar 2024 | 14.10 | 15.00 | 14.10 | 13.75 | 13.75 | 256,125 |
| 18 Mar 2024 | 13.10 | 13.10 | 12.10 | 13.55 | 13.55 | 511,735 |
| 15 Mar 2024 | 14.10 | 14.50 | 13.30 | 13.45 | 13.45 | 235,441 |
| 14 Mar 2024 | 12.40 | 14.00 | 12.40 | 13.90 | 13.90 | 372,440 |
| 13 Mar 2024 | 11.70 | 13.40 | 11.60 | 13.20 | 13.20 | 258,716 |
| 12 Mar 2024 | 14.90 | 14.90 | 12.70 | 12.85 | 12.85 | 330,941 |
| 11 Mar 2024 | 15.00 | 16.00 | 13.50 | 14.75 | 14.75 | 597,265 |
| 08 Mar 2024 | 11.60 | 13.00 | 10.70 | 13.20 | 13.20 | 383,114 |
| 07 Mar 2024 | 14.10 | 14.10 | 12.70 | 12.75 | 12.75 | 373,469 |
| 06 Mar 2024 | 16.30 | 16.30 | 14.50 | 14.55 | 14.55 | 50,071 |
| 05 Mar 2024 | 16.60 | 21.37 | 15.80 | 16.65 | 16.65 | 175,634 |
| *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.