Leverage Shares 3x Short Nvidia (NVDA) ETP Securities (NV3S.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:23PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.6360 | 1.6360 | 1.4880 | 1.5320 | 1.5320 | 469,247 |
| 02 May 2024 | 1.7670 | 1.8300 | 1.6880 | 1.7375 | 1.7375 | 176,912 |
| 01 May 2024 | 1.7290 | 1.8800 | 1.7080 | 1.8615 | 1.8615 | 255,501 |
| 30 Apr 2024 | 1.5720 | 2.1502 | 1.5380 | 1.5930 | 1.5930 | 312,078 |
| 29 Apr 2024 | 1.5470 | 1.7030 | 1.5430 | 1.6210 | 1.6210 | 372,114 |
| 26 Apr 2024 | 1.8140 | 1.8850 | 1.6100 | 1.6315 | 1.6315 | 549,483 |
| 25 Apr 2024 | 2.2540 | 2.3430 | 1.9600 | 2.0530 | 2.0530 | 396,600 |
| 24 Apr 2024 | 1.8500 | 2.0300 | 1.8120 | 2.0010 | 2.0010 | 214,988 |
| 23 Apr 2024 | 2.1800 | 2.1980 | 1.8164 | 1.9785 | 1.9785 | 150,502 |
| 22 Apr 2024 | 2.3480 | 2.5270 | 2.2200 | 2.3885 | 2.3885 | 298,342 |
| 19 Apr 2024 | 1.9900 | 2.1990 | 1.9460 | 2.1580 | 2.1580 | 322,162 |
| 18 Apr 2024 | 1.8640 | 2.1060 | 1.8610 | 1.9055 | 1.9055 | 234,307 |
| 17 Apr 2024 | 1.8080 | 1.9080 | 1.7200 | 1.8910 | 1.8910 | 113,691 |
| 16 Apr 2024 | 1.8940 | 2.0168 | 1.7640 | 1.7990 | 1.7990 | 339,350 |
| 15 Apr 2024 | 1.7360 | 1.7360 | 1.6260 | 1.7160 | 1.7160 | 100,100 |
| 12 Apr 2024 | 1.6140 | 1.7440 | 1.6110 | 1.7020 | 1.7020 | 75,982 |
| 11 Apr 2024 | 1.8330 | 1.8920 | 1.7320 | 1.7490 | 1.7490 | 129,187 |
| 10 Apr 2024 | 2.0140 | 2.0990 | 1.8500 | 1.8590 | 1.8590 | 383,453 |
| 09 Apr 2024 | 1.8840 | 2.1090 | 1.8163 | 2.0810 | 2.0810 | 134,856 |
| 08 Apr 2024 | 1.8000 | 1.8770 | 1.7500 | 1.8275 | 1.8275 | 54,177 |
| 05 Apr 2024 | 1.8820 | 1.9290 | 1.8200 | 1.8375 | 1.8375 | 139,647 |
| 04 Apr 2024 | 1.7320 | 1.7400 | 1.6700 | 1.7315 | 1.7315 | 45,808 |
| 03 Apr 2024 | 1.7880 | 1.7980 | 1.6800 | 1.6885 | 1.6885 | 95,640 |
| 02 Apr 2024 | 1.6690 | 1.8300 | 1.5819 | 1.7370 | 1.7370 | 89,104 |
| 28 Mar 2024 | 1.6900 | 1.7420 | 1.6300 | 1.6640 | 1.6640 | 128,849 |
| 27 Mar 2024 | 1.5500 | 1.7230 | 1.5190 | 1.6855 | 1.6855 | 146,241 |
| 26 Mar 2024 | 1.4190 | 1.8270 | 1.3930 | 1.4825 | 1.4825 | 49,325 |
| 25 Mar 2024 | 1.4990 | 1.5310 | 1.3750 | 1.4490 | 1.4490 | 317,712 |
| 22 Mar 2024 | 1.6200 | 1.6720 | 1.4770 | 1.4805 | 1.4805 | 130,979 |
| 21 Mar 2024 | 1.6460 | 1.6830 | 1.5830 | 1.5860 | 1.5860 | 186,677 |
| 20 Mar 2024 | 1.7640 | 1.8160 | 1.7160 | 1.8060 | 1.8060 | 130,337 |
| 19 Mar 2024 | 1.9070 | 2.0180 | 1.7970 | 1.7970 | 1.7970 | 323,383 |
| 18 Mar 2024 | 1.7400 | 1.8510 | 1.5690 | 1.8135 | 1.8135 | 271,213 |
| 15 Mar 2024 | 1.9020 | 1.9370 | 1.7500 | 1.7980 | 1.7980 | 185,874 |
| 14 Mar 2024 | 1.6990 | 1.9120 | 1.6850 | 1.8605 | 1.8605 | 137,464 |
| 13 Mar 2024 | 1.5480 | 1.8000 | 1.5470 | 1.7750 | 1.7750 | 255,783 |
| 12 Mar 2024 | 1.9630 | 2.0200 | 1.6800 | 1.7285 | 1.7285 | 339,646 |
| 11 Mar 2024 | 2.0610 | 2.1520 | 1.8030 | 1.9880 | 1.9880 | 880,292 |
| 08 Mar 2024 | 1.5100 | 1.7990 | 1.4200 | 1.7875 | 1.7875 | 416,677 |
| 07 Mar 2024 | 1.9350 | 1.9440 | 1.7000 | 1.7030 | 1.7030 | 344,952 |
| 06 Mar 2024 | 2.0980 | 2.1090 | 1.9190 | 1.9510 | 1.9510 | 157,401 |
| 05 Mar 2024 | 2.1890 | 2.7386 | 2.0830 | 2.2320 | 2.2320 | 301,224 |
| 04 Mar 2024 | 2.3430 | 2.3730 | 2.1580 | 2.1855 | 2.1855 | 204,079 |
| 01 Mar 2024 | 2.6620 | 2.7300 | 2.4800 | 2.4775 | 2.4775 | 57,966 |
| 29 Feb 2024 | 2.8990 | 2.9990 | 2.6960 | 2.7895 | 2.7895 | 94,636 |
| 28 Feb 2024 | 2.9010 | 3.0190 | 2.8020 | 2.8470 | 2.8470 | 112,730 |
| 27 Feb 2024 | 2.7850 | 4.2382 | 2.7480 | 2.8355 | 2.8355 | 130,270 |
| 26 Feb 2024 | 2.8060 | 2.8330 | 2.6290 | 2.6955 | 2.6955 | 124,983 |
| 23 Feb 2024 | 2.6500 | 2.9370 | 2.4460 | 2.7490 | 2.7490 | 305,425 |
| 22 Feb 2024 | 3.6030 | 3.8100 | 2.9530 | 3.0120 | 3.0120 | 357,859 |
| 21 Feb 2024 | 5.3800 | 5.5070 | 5.2890 | 5.4530 | 5.4530 | 101,891 |
| 20 Feb 2024 | 4.5270 | 5.4300 | 4.5200 | 5.3080 | 5.3080 | 97,833 |
| 19 Feb 2024 | 4.4950 | 4.5560 | 4.4290 | 4.4455 | 4.4455 | 5,968 |
| 16 Feb 2024 | 4.4250 | 4.5570 | 4.2400 | 4.3180 | 4.3180 | 30,446 |
| 15 Feb 2024 | 4.2700 | 4.5720 | 4.2180 | 4.4580 | 4.4580 | 48,089 |
| 14 Feb 2024 | 4.5270 | 4.6710 | 4.2800 | 4.5800 | 4.5800 | 22,854 |
| 13 Feb 2024 | 4.5760 | 5.2898 | 4.4530 | 4.4700 | 4.4700 | 43,270 |
| 12 Feb 2024 | 4.6220 | 4.6290 | 4.2890 | 4.2840 | 4.2840 | 25,515 |
| 09 Feb 2024 | 5.1530 | 5.1700 | 4.7350 | 4.8140 | 4.8140 | 22,859 |
| 08 Feb 2024 | 4.9870 | 5.2470 | 4.9450 | 5.0550 | 5.0550 | 24,855 |
| 07 Feb 2024 | 5.7470 | 5.7470 | 5.3000 | 5.4115 | 5.4115 | 47,897 |
| 06 Feb 2024 | 4.8750 | 7.3134 | 4.8750 | 5.6260 | 5.6260 | 102,846 |
| 05 Feb 2024 | 6.3030 | 6.3030 | 5.2890 | 5.5460 | 5.5460 | 63,483 |
| 02 Feb 2024 | 6.9600 | 7.0380 | 6.4380 | 6.4615 | 6.4615 | 42,440 |
| 01 Feb 2024 | 7.6530 | 7.7360 | 7.5140 | 7.7040 | 7.7040 | 19,596 |
| 31 Jan 2024 | 7.8600 | 8.0540 | 7.6860 | 7.9230 | 7.9230 | 34,331 |
| 30 Jan 2024 | 7.3390 | 7.9119 | 7.1810 | 7.2950 | 7.2950 | 28,970 |
| 29 Jan 2024 | 7.8380 | 8.0710 | 7.7990 | 7.9075 | 7.9075 | 3,679 |
| 26 Jan 2024 | 8.3740 | 8.4330 | 7.8040 | 7.9400 | 7.9400 | 7,274 |
| 25 Jan 2024 | 7.7200 | 7.7930 | 7.4990 | 7.5555 | 7.5555 | 32,342 |
| 24 Jan 2024 | 8.2960 | 8.4980 | 7.6960 | 7.8330 | 7.8330 | 13,870 |
| 23 Jan 2024 | 8.6500 | 10.7755 | 8.5150 | 8.7520 | 8.7520 | 1,416 |
| 22 Jan 2024 | 8.5000 | 8.8820 | 8.3660 | 8.5590 | 8.5590 | 75,838 |
| 19 Jan 2024 | 9.6010 | 9.8590 | 9.3750 | 9.3875 | 9.3875 | 29,508 |
| 18 Jan 2024 | 10.2150 | 10.2150 | 9.7470 | 9.7435 | 9.7435 | 21,145 |
| 17 Jan 2024 | 10.3680 | 11.2390 | 10.1880 | 10.6500 | 10.6500 | 69,487 |
| 16 Jan 2024 | 11.6150 | 13.4499 | 10.1880 | 10.1880 | 10.1880 | 39,131 |
| 15 Jan 2024 | 11.2360 | 11.5110 | 11.1100 | 11.0845 | 11.0845 | 1,227 |
| 12 Jan 2024 | 11.4240 | 11.6610 | 11.2780 | 11.4290 | 11.4290 | 27,575 |
| 11 Jan 2024 | 11.3570 | 12.0610 | 11.1540 | 11.9665 | 11.9665 | 16,107 |
| 10 Jan 2024 | 12.4310 | 12.4350 | 11.4500 | 11.6770 | 11.6770 | 49,051 |
| 09 Jan 2024 | 13.2350 | 17.4375 | 12.7360 | 12.7010 | 12.7010 | 49,424 |
| 08 Jan 2024 | 16.4250 | 16.6000 | 13.8340 | 14.1300 | 14.1300 | 23,696 |
| 05 Jan 2024 | 17.6080 | 17.6540 | 15.8410 | 15.9680 | 15.9680 | 6,901 |
| 04 Jan 2024 | 17.5630 | 17.9010 | 17.2450 | 17.1365 | 17.1365 | 4,774 |
| 03 Jan 2024 | 17.3430 | 18.2800 | 17.3430 | 17.7590 | 17.7590 | 9,709 |
| 02 Jan 2024 | 15.9170 | 17.8480 | 15.9020 | 17.3650 | 17.3650 | 15,583 |
| 29 Dec 2023 | 15.8110 | 15.9120 | 15.7700 | 15.7795 | 15.7795 | 1,965 |
| 28 Dec 2023 | 16.0030 | 16.0490 | 15.8710 | 15.8450 | 15.8450 | 9,804 |
| 27 Dec 2023 | 16.0290 | 16.2950 | 15.9350 | 16.1115 | 16.1115 | 8,317 |
| 22 Dec 2023 | 16.7190 | 16.7190 | 16.3150 | 16.3525 | 16.3525 | 334 |
| 21 Dec 2023 | 16.7510 | 16.9690 | 16.4500 | 16.7725 | 16.7725 | 11,386 |
| 20 Dec 2023 | 16.2140 | 16.5240 | 15.7500 | 15.7635 | 15.7635 | 2,898 |
| 19 Dec 2023 | 15.4850 | 18.3524 | 15.3730 | 16.4030 | 16.4030 | 6,580 |
| 18 Dec 2023 | 16.5270 | 16.7650 | 15.6880 | 15.8150 | 15.8150 | 10,670 |
| 15 Dec 2023 | 17.0750 | 17.5230 | 16.3330 | 16.4680 | 16.4680 | 13,979 |
| 14 Dec 2023 | 16.9610 | 17.6350 | 16.9610 | 17.4595 | 17.4595 | 7,395 |
| 13 Dec 2023 | 18.1500 | 18.3640 | 17.0400 | 17.3510 | 17.3510 | 6,011 |
| 12 Dec 2023 | 19.1780 | 19.8215 | 18.3720 | 18.8010 | 18.8010 | 18,501 |
| 11 Dec 2023 | 18.5100 | 20.0020 | 18.0490 | 20.0425 | 20.0425 | 7,362 |
| *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.