GraniteShares 3x Short NVIDIA Daily ETP (3SVP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:00PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 15.35 | 15.35 | 378,400 |
| 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 |
| 04 Mar 2024 | 17.50 | 17.90 | 16.50 | 16.40 | 16.40 | 189,853 |
| 01 Mar 2024 | 19.90 | 20.80 | 19.30 | 18.75 | 18.75 | 10,073 |
| 29 Feb 2024 | 22.00 | 22.00 | 20.20 | 20.95 | 20.95 | 34,249 |
| 28 Feb 2024 | 22.80 | 22.80 | 22.10 | 21.65 | 21.65 | 46,671 |
| 27 Feb 2024 | 21.00 | 31.05 | 20.60 | 21.35 | 21.35 | 39,565 |
| 26 Feb 2024 | 21.30 | 21.30 | 20.40 | 20.30 | 20.30 | 89,772 |
| 23 Feb 2024 | 20.60 | 21.80 | 18.80 | 20.95 | 20.95 | 175,774 |
| 22 Feb 2024 | 26.80 | 27.40 | 22.60 | 22.95 | 22.95 | 171,122 |
| 21 Feb 2024 | 40.60 | 41.00 | 40.00 | 41.10 | 41.10 | 120,413 |
| 20 Feb 2024 | 37.00 | 40.00 | 34.56 | 39.80 | 39.80 | 51,291 |
| 19 Feb 2024 | 34.20 | 34.20 | 33.90 | 33.60 | 33.60 | 1,926 |
| 16 Feb 2024 | 34.10 | 35.00 | 32.30 | 32.70 | 32.70 | 17,917 |
| 15 Feb 2024 | 32.10 | 34.30 | 32.10 | 33.75 | 33.75 | 56,969 |
| 14 Feb 2024 | 33.80 | 34.90 | 32.90 | 34.85 | 34.85 | 59,164 |
| 13 Feb 2024 | 34.90 | 41.15 | 34.10 | 33.80 | 33.80 | 137,450 |
| 12 Feb 2024 | 35.90 | 35.90 | 32.80 | 32.30 | 32.30 | 39,966 |
| 09 Feb 2024 | 38.80 | 38.90 | 36.00 | 36.25 | 36.25 | 15,736 |
| 08 Feb 2024 | 38.90 | 39.30 | 38.00 | 38.20 | 38.20 | 24,165 |
| 07 Feb 2024 | 42.60 | 43.40 | 40.00 | 40.85 | 40.85 | 81,361 |
| 06 Feb 2024 | 36.90 | 55.48 | 36.80 | 42.45 | 42.45 | 18,000 |
| 05 Feb 2024 | 47.80 | 47.80 | 40.30 | 42.85 | 42.85 | 48,899 |
| 02 Feb 2024 | 52.20 | 52.20 | 48.40 | 48.60 | 48.60 | 68,564 |
| 01 Feb 2024 | 57.20 | 58.60 | 56.60 | 57.60 | 57.60 | 18,968 |
| 31 Jan 2024 | 56.80 | 60.80 | 56.80 | 59.25 | 59.25 | 45,231 |
| 30 Jan 2024 | 54.70 | 61.20 | 54.40 | 54.75 | 54.75 | 55,163 |
| 29 Jan 2024 | 58.80 | 59.20 | 58.40 | 59.25 | 59.25 | 6,447 |
| 26 Jan 2024 | 62.60 | 62.60 | 59.40 | 59.25 | 59.25 | 10,500 |
| 25 Jan 2024 | 56.60 | 57.80 | 55.70 | 56.40 | 56.40 | 56,523 |
| 24 Jan 2024 | 61.10 | 61.10 | 57.50 | 58.30 | 58.30 | 9,173 |
| 23 Jan 2024 | 80.25 | 80.25 | 80.25 | 65.50 | 65.50 | 48,458 |
| 22 Jan 2024 | 64.20 | 66.20 | 62.40 | 63.85 | 63.85 | 1,685 |
| 19 Jan 2024 | 71.30 | 71.30 | 69.70 | 70.35 | 70.35 | 18,295 |
| 18 Jan 2024 | 76.80 | 76.80 | 73.00 | 72.80 | 72.80 | 2,033 |
| 17 Jan 2024 | 78.90 | 82.10 | 77.10 | 79.80 | 79.80 | 11,736 |
| 16 Jan 2024 | 87.40 | 94.36 | 76.90 | 77.05 | 77.05 | 11,076 |
| 15 Jan 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 12 Jan 2024 | 85.60 | 86.00 | 85.60 | 84.95 | 84.95 | 21,200 |
| 11 Jan 2024 | 88.90 | 89.40 | 87.30 | 89.60 | 89.60 | 21,124 |
| 10 Jan 2024 | 89.80 | 90.30 | 86.70 | 87.15 | 87.15 | 3,008 |
| 09 Jan 2024 | 96.80 | 131.52 | 96.80 | 94.80 | 94.80 | 46,318 |
| 08 Jan 2024 | 109.90 | 109.90 | 106.80 | 104.85 | 104.85 | 32,262 |
| 05 Jan 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| 04 Jan 2024 | 133.00 | 133.00 | 133.00 | 127.55 | 127.55 | 26 |
| 03 Jan 2024 | 135.60 | 135.60 | 133.70 | 133.05 | 133.05 | 13,641 |
| 02 Jan 2024 | 114.70 | 133.30 | 114.70 | 130.10 | 130.10 | 8,990 |
| 29 Dec 2023 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
| 28 Dec 2023 | 118.30 | 118.30 | 117.00 | 117.55 | 117.55 | 4,174 |
| 27 Dec 2023 | 118.40 | 119.50 | 118.40 | 119.15 | 119.15 | 11,146 |
| 22 Dec 2023 | 123.20 | 123.20 | 123.20 | 121.35 | 121.35 | 487 |
| 21 Dec 2023 | 126.30 | 126.30 | 125.90 | 125.15 | 125.15 | 38 |
| 20 Dec 2023 | 122.60 | 122.60 | 122.60 | 117.60 | 117.60 | 465 |
| 19 Dec 2023 | 120.90 | 134.38 | 120.90 | 121.45 | 121.45 | 995 |
| 18 Dec 2023 | 124.10 | 124.10 | 119.70 | 118.00 | 118.00 | 334 |
| 15 Dec 2023 | 128.90 | 129.60 | 122.20 | 122.40 | 122.40 | 1,320 |
| 14 Dec 2023 | 126.50 | 129.30 | 126.20 | 129.05 | 129.05 | 3,925 |
| 13 Dec 2023 | 136.80 | 136.80 | 129.20 | 130.85 | 130.85 | 3,795 |
| 12 Dec 2023 | 142.50 | 157.71 | 142.50 | 141.35 | 141.35 | 24 |
| 11 Dec 2023 | 139.30 | 144.30 | 136.50 | 150.90 | 150.90 | 13,238 |
| 08 Dec 2023 | 146.50 | 146.50 | 137.50 | 137.15 | 137.15 | 3,601 |
| 07 Dec 2023 | 159.40 | 160.50 | 153.30 | 150.20 | 150.20 | 352 |
| 06 Dec 2023 | 143.10 | 143.20 | 140.40 | 148.35 | 148.35 | 9,804 |
| 05 Dec 2023 | 159.90 | 160.50 | 134.50 | 152.00 | 152.00 | 1,165 |
| 04 Dec 2023 | 148.10 | 161.70 | 147.50 | 159.50 | 159.50 | 5,129 |
| 01 Dec 2023 | 144.30 | 150.30 | 143.00 | 143.95 | 143.95 | 19,257 |
| *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.