GraniteShares 3x Short NVIDIA Daily ETP (3SVP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:04PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 3.0000 | 3.2500 | 3.0000 | 3.2062 | 3.2062 | 1,109,366 |
| 30 Jun 2022 | 2.7800 | 2.9380 | 2.7800 | 2.7330 | 2.7330 | 1,476,531 |
| 29 Jun 2022 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | - |
| 28 Jun 2022 | 2.3250 | 2.4750 | 2.3230 | 2.3390 | 2.3390 | 1,219,098 |
| 27 Jun 2022 | 1.9100 | 1.9100 | 1.9100 | 2.0380 | 2.0380 | 917,675 |
| 24 Jun 2022 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | - |
| 23 Jun 2022 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | - |
| 22 Jun 2022 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 21 Jun 2022 | 2.0950 | 2.7500 | 2.0950 | 2.1040 | 2.1040 | 339,704 |
| 20 Jun 2022 | 2.5680 | 2.5680 | 2.5680 | 2.5550 | 2.5550 | 2,827 |
| 17 Jun 2022 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | - |
| 16 Jun 2022 | 2.7130 | 2.7130 | 2.7130 | 2.7340 | 2.7340 | 431,749 |
| 15 Jun 2022 | 2.7880 | 2.7880 | 2.5000 | 2.5960 | 2.5960 | 1,088,841 |
| 14 Jun 2022 | 2.8130 | 2.8130 | 1.7030 | 2.8210 | 2.8210 | 365,131 |
| 13 Jun 2022 | 2.4150 | 2.4150 | 2.4130 | 2.8140 | 2.8140 | 723,662 |
| 10 Jun 2022 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | - |
| 09 Jun 2022 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
| 08 Jun 2022 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
| 07 Jun 2022 | 1.7550 | 1.7720 | 1.7550 | 1.7340 | 1.7340 | 1,214,053 |
| 06 Jun 2022 | 1.6650 | 1.6650 | 1.6000 | 1.6960 | 1.6960 | 256 |
| 01 Jun 2022 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
| 31 May 2022 | 1.8800 | 2.9090 | 1.8800 | 1.8010 | 1.8010 | 150 |
| 30 May 2022 | 1.6900 | 1.7100 | 1.6900 | 1.6590 | 1.6590 | 1,304,933 |
| 27 May 2022 | 1.8580 | 1.8700 | 1.8580 | 1.9010 | 1.9010 | 1,315,512 |
| 26 May 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2510 | 2.2510 | 50 |
| 25 May 2022 | 2.9900 | 3.0330 | 2.9000 | 2.7430 | 2.7430 | 3,973 |
| 24 May 2022 | 2.7060 | 2.7060 | 2.5430 | 3.0110 | 3.0110 | 1,691,800 |
| 23 May 2022 | 2.8900 | 2.8900 | 2.8900 | 2.7360 | 2.7360 | 519,031 |
| 20 May 2022 | 2.4080 | 2.4130 | 2.4080 | 2.8990 | 2.8990 | 610,360 |
| 19 May 2022 | 2.5000 | 2.5000 | 2.5000 | 2.4100 | 2.4100 | 100 |
| 18 May 2022 | 2.3000 | 2.3000 | 2.3000 | 2.4850 | 2.4850 | 50 |
| 17 May 2022 | 2.1500 | 3.0090 | 2.1500 | 2.2660 | 2.2660 | 750 |
| 16 May 2022 | 2.4980 | 2.6000 | 2.4980 | 2.6330 | 2.6330 | 683,062 |
| 13 May 2022 | 3.0000 | 3.1250 | 2.6900 | 2.5340 | 2.5340 | 367,691 |
| 12 May 2022 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | - |
| 11 May 2022 | 2.8650 | 2.8650 | 2.8650 | 2.8600 | 2.8600 | 1,000 |
| 10 May 2022 | 3.0000 | 3.0000 | 2.1770 | 2.9580 | 2.9580 | 31,578 |
| 09 May 2022 | 2.3200 | 2.3200 | 2.2500 | 2.9380 | 2.9380 | 1,028,702 |
| 06 May 2022 | 2.3180 | 2.4380 | 2.2500 | 2.1510 | 2.1510 | 2,356,118 |
| 05 May 2022 | 2.0000 | 2.0000 | 1.9780 | 2.3330 | 2.3330 | 3,056,579 |
| 04 May 2022 | 2.0000 | 2.0000 | 2.0000 | 2.3630 | 2.3630 | 192,022 |
| 03 May 2022 | 2.1330 | 2.4690 | 2.1330 | 2.1590 | 2.1590 | 68,863 |
| 29 Apr 2022 | 2.2500 | 2.2500 | 2.2450 | 2.2830 | 2.2830 | 98,545 |
| 28 Apr 2022 | 2.4850 | 2.4850 | 2.4850 | 2.5230 | 2.5230 | 74,377 |
| 27 Apr 2022 | 2.5000 | 2.5080 | 2.5000 | 2.6940 | 2.6940 | 237,906 |
| 26 Apr 2022 | 2.0720 | 2.0720 | 2.0250 | 2.5810 | 2.5810 | 3,728,531 |
| 25 Apr 2022 | 2.3180 | 2.3330 | 2.2750 | 2.3740 | 2.3740 | 741,322 |
| 22 Apr 2022 | 2.0000 | 2.1100 | 2.0000 | 2.1100 | 2.1100 | 4,188,739 |
| 21 Apr 2022 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
| 20 Apr 2022 | 1.5330 | 1.5330 | 1.5330 | 1.7550 | 1.7550 | 146,868 |
| 19 Apr 2022 | 1.5230 | 1.6360 | 1.5230 | 1.5900 | 1.5900 | 1,140,737 |
| 14 Apr 2022 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| 13 Apr 2022 | 1.7730 | 1.7730 | 1.6200 | 1.6280 | 1.6280 | 1,845,659 |
| 12 Apr 2022 | 1.2030 | 1.2310 | 1.2030 | 1.6960 | 1.6960 | 4,128,167 |
| 11 Apr 2022 | 1.6500 | 1.7000 | 1.6500 | 1.7260 | 1.7260 | 56,944 |
| 08 Apr 2022 | 1.4350 | 1.4350 | 1.4350 | 1.4560 | 1.4560 | 817,785 |
| 07 Apr 2022 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| 06 Apr 2022 | 1.2230 | 1.2500 | 1.2230 | 1.2660 | 1.2660 | 70,153 |
| 05 Apr 2022 | 1.0350 | 1.0350 | 0.8840 | 1.0350 | 1.0350 | 1,000,000 |
| 04 Apr 2022 | 1.0050 | 1.0050 | 1.0050 | 0.9380 | 0.9380 | 3,024,000 |
| 01 Apr 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 31 Mar 2022 | 0.8880 | 0.8880 | 0.8850 | 0.8640 | 0.8640 | 3,400 |
| 30 Mar 2022 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
| 29 Mar 2022 | 1.0550 | 1.0590 | 1.0550 | 0.8550 | 0.8550 | 7,192,514 |
| 28 Mar 2022 | 0.9180 | 0.9180 | 0.9180 | 0.9200 | 0.9200 | 1,334,291 |
| 25 Mar 2022 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
| 24 Mar 2022 | 1.0650 | 1.0900 | 0.9950 | 0.9260 | 0.9260 | 6,273,338 |
| 23 Mar 2022 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | - |
| 22 Mar 2022 | 1.9640 | 1.9640 | 1.9640 | 1.0850 | 1.0850 | 5,860,641 |
| 21 Mar 2022 | 1.1580 | 1.1580 | 1.1580 | 1.0900 | 1.0900 | 1,800 |
| 18 Mar 2022 | 1.4330 | 1.4530 | 1.1930 | 1.2130 | 1.2130 | 2,475,214 |
| 17 Mar 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5060 | 1.5060 | 471,051 |
| 16 Mar 2022 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | - |
| 15 Mar 2022 | 2.2500 | 2.2800 | 1.9650 | 1.9130 | 1.9130 | 7,729,123 |
| 14 Mar 2022 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | - |
| 11 Mar 2022 | 1.9180 | 2.0650 | 1.8650 | 2.1310 | 2.1310 | 5,599,014 |
| 10 Mar 2022 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | - |
| 09 Mar 2022 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
| 08 Mar 2022 | 2.5380 | 2.5380 | 1.8740 | 2.5480 | 2.5480 | 99,150 |
| 07 Mar 2022 | 2.2500 | 2.2500 | 2.1150 | 2.3080 | 2.3080 | 3,605,768 |
| 04 Mar 2022 | 1.9780 | 2.0630 | 1.9780 | 2.0690 | 2.0690 | 2,150,644 |
| 03 Mar 2022 | 1.7080 | 1.7080 | 1.7080 | 1.8380 | 1.8380 | 368,784 |
| 02 Mar 2022 | 1.9500 | 1.9500 | 1.9500 | 1.7980 | 1.7980 | 107,493 |
| 01 Mar 2022 | 2.5310 | 2.5310 | 2.1190 | 1.8510 | 1.8510 | 7,992,978 |
| 28 Feb 2022 | 1.8850 | 1.8850 | 1.8550 | 1.6990 | 1.6990 | 107,493 |
| 25 Feb 2022 | 1.9580 | 2.0000 | 1.9580 | 1.7840 | 1.7840 | 1,936,341 |
| 24 Feb 2022 | 2.3450 | 2.3450 | 2.3450 | 2.2990 | 2.2990 | 239,704 |
| 23 Feb 2022 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| 22 Feb 2022 | 2.1630 | 2.1630 | 1.7910 | 2.0290 | 2.0290 | 14,674 |
| 21 Feb 2022 | 2.0000 | 2.0000 | 2.0000 | 2.1130 | 2.1130 | 907,490 |
| 18 Feb 2022 | 1.9650 | 1.9650 | 1.9650 | 1.9780 | 1.9780 | 50,700 |
| 17 Feb 2022 | 1.5000 | 1.7550 | 1.5000 | 1.6860 | 1.6860 | 11,826,081 |
| 16 Feb 2022 | 1.4330 | 1.4330 | 1.4250 | 1.4860 | 1.4860 | 2,500 |
| 15 Feb 2022 | 1.8580 | 1.8580 | 1.6740 | 1.5340 | 1.5340 | 1,606,179 |
| 14 Feb 2022 | 2.2500 | 2.2500 | 1.7950 | 1.7950 | 1.7950 | 281,040 |
| 11 Feb 2022 | 1.7780 | 1.7780 | 1.7530 | 1.8730 | 1.8730 | 655,209 |
| 10 Feb 2022 | 1.5830 | 1.6950 | 1.5630 | 1.5810 | 1.5810 | 2,251,841 |
| 09 Feb 2022 | 1.7600 | 1.7980 | 1.6600 | 1.6600 | 1.6600 | 4,634,586 |
| 08 Feb 2022 | 2.0700 | 2.1790 | 2.0680 | 1.9900 | 1.9900 | 24,156 |
| 07 Feb 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0260 | 2.0260 | 834,404 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
