Leverage Shares -3x Short Nvidia (NVDA) ETP Securities (SNDE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:33PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.1180 | 1.1530 | 1.1180 | 1.1475 | 1.1475 | 16,786 |
| 16 May 2024 | 1.0860 | 1.1020 | 1.0860 | 1.0840 | 1.0840 | 37,226 |
| 15 May 2024 | 1.2500 | 1.2500 | 1.1220 | 1.1325 | 1.1325 | 35,007 |
| 14 May 2024 | 1.2990 | 1.3250 | 1.2770 | 1.2600 | 1.2600 | 37,789 |
| 13 May 2024 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | - |
| 10 May 2024 | 1.3030 | 1.3220 | 1.2960 | 1.3185 | 1.3185 | 18,110 |
| 09 May 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3345 | 1.3345 | 12,713 |
| 08 May 2024 | 1.3090 | 1.3110 | 1.3040 | 1.3195 | 1.3195 | 26,081 |
| 07 May 2024 | 1.2490 | 1.5702 | 1.2490 | 1.2960 | 1.2960 | 11,816 |
| 03 May 2024 | 1.5220 | 1.5220 | 1.3910 | 1.4230 | 1.4230 | 54,727 |
| 02 May 2024 | 1.7420 | 1.7420 | 1.6230 | 1.6245 | 1.6245 | 25,882 |
| 01 May 2024 | 1.6470 | 1.7590 | 1.6470 | 1.7425 | 1.7425 | 14,705 |
| 30 Apr 2024 | 1.4860 | 2.2293 | 1.4860 | 1.4890 | 1.4890 | 7,308 |
| 29 Apr 2024 | 1.4580 | 1.5100 | 1.4580 | 1.5125 | 1.5125 | 21,110 |
| 26 Apr 2024 | 1.6900 | 1.7280 | 1.5090 | 1.5285 | 1.5285 | 31,779 |
| 25 Apr 2024 | 2.0830 | 2.1550 | 1.8700 | 1.8825 | 1.8825 | 23,628 |
| 24 Apr 2024 | 1.8000 | 1.8000 | 1.7220 | 1.8845 | 1.8845 | 12,795 |
| 23 Apr 2024 | 2.0470 | 2.0470 | 1.8064 | 1.8495 | 1.8495 | 14,457 |
| 22 Apr 2024 | 2.2150 | 2.3410 | 2.1350 | 2.2435 | 2.2435 | 59,558 |
| 19 Apr 2024 | 1.8680 | 1.9180 | 1.8250 | 2.0240 | 2.0240 | 14,638 |
| 18 Apr 2024 | 1.7500 | 1.9400 | 1.7500 | 1.7870 | 1.7870 | 8,689 |
| 17 Apr 2024 | 1.7020 | 1.7600 | 1.7020 | 1.7615 | 1.7615 | 3,160 |
| 16 Apr 2024 | 1.7370 | 1.8754 | 1.6852 | 1.6925 | 1.6925 | 503 |
| 15 Apr 2024 | 1.6285 | 1.6285 | 1.6285 | 1.6285 | 1.6285 | - |
| 12 Apr 2024 | 1.5150 | 1.5520 | 1.5150 | 1.5990 | 1.5990 | 2,270 |
| 11 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.6350 | 1.6350 | 107 |
| 10 Apr 2024 | 1.8420 | 1.9460 | 1.7130 | 1.7305 | 1.7305 | 23,438 |
| 09 Apr 2024 | 1.7450 | 1.8980 | 1.6330 | 1.8975 | 1.8975 | 15,481 |
| 08 Apr 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| 05 Apr 2024 | 1.7210 | 1.7690 | 1.6950 | 1.6935 | 1.6935 | 19,321 |
| 04 Apr 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5935 | 1.5935 | 200 |
| 03 Apr 2024 | 1.6550 | 1.6550 | 1.6220 | 1.5610 | 1.5610 | 5,570 |
| 02 Apr 2024 | 1.5870 | 1.6870 | 1.4343 | 1.6135 | 1.6135 | 20,720 |
| 28 Mar 2024 | 1.5580 | 1.6030 | 1.5280 | 1.5400 | 1.5400 | 30,795 |
| 27 Mar 2024 | 1.4020 | 1.5880 | 1.4020 | 1.5570 | 1.5570 | 24,214 |
| 26 Mar 2024 | 1.3080 | 1.5696 | 1.3020 | 1.3685 | 1.3685 | 6,386 |
| 25 Mar 2024 | 1.3250 | 1.3250 | 1.2920 | 1.3380 | 1.3380 | 3,229 |
| 22 Mar 2024 | 1.3610 | 1.3610 | 1.3610 | 1.3680 | 1.3680 | 2,216 |
| 21 Mar 2024 | 1.5010 | 1.5450 | 1.5010 | 1.4615 | 1.4615 | 10,706 |
| 20 Mar 2024 | 1.6120 | 1.6730 | 1.6120 | 1.6635 | 1.6635 | 12,976 |
| 19 Mar 2024 | 1.6990 | 1.8360 | 1.6337 | 1.6890 | 1.6890 | 10,716 |
| 18 Mar 2024 | 1.5710 | 1.5710 | 1.5660 | 1.6715 | 1.6715 | 1,771 |
| 15 Mar 2024 | 1.6820 | 1.7780 | 1.6820 | 1.6495 | 1.6495 | 11,223 |
| 14 Mar 2024 | 1.5510 | 1.6320 | 1.5400 | 1.7080 | 1.7080 | 15,039 |
| 13 Mar 2024 | 1.4140 | 1.5430 | 1.3980 | 1.6220 | 1.6220 | 15,994 |
| 12 Mar 2024 | 1.7760 | 1.8510 | 1.5810 | 1.5840 | 1.5840 | 48,086 |
| 11 Mar 2024 | 1.8500 | 1.9020 | 1.6660 | 1.7910 | 1.7910 | 43,049 |
| 08 Mar 2024 | 1.3910 | 1.5700 | 1.3380 | 1.6315 | 1.6315 | 32,603 |
| 07 Mar 2024 | 1.7670 | 1.7670 | 1.5740 | 1.5570 | 1.5570 | 25,206 |
| 06 Mar 2024 | 1.8960 | 1.8960 | 1.7680 | 1.7880 | 1.7880 | 36,469 |
| 05 Mar 2024 | 1.9990 | 2.6133 | 1.9920 | 2.0470 | 2.0470 | 20,684 |
| 04 Mar 2024 | 2.1620 | 2.1970 | 1.9870 | 2.0125 | 2.0125 | 76,189 |
| 01 Mar 2024 | 2.4530 | 2.4680 | 2.2850 | 2.2890 | 2.2890 | 45,917 |
| 29 Feb 2024 | 2.7250 | 2.7460 | 2.5410 | 2.5810 | 2.5810 | 3,518 |
| 28 Feb 2024 | 2.7190 | 2.7480 | 2.7040 | 2.6585 | 2.6585 | 7,144 |
| 27 Feb 2024 | 2.5360 | 3.7969 | 2.5360 | 2.6130 | 2.6130 | 8,262 |
| 26 Feb 2024 | 2.4650 | 2.4650 | 2.4360 | 2.4830 | 2.4830 | 100 |
| 23 Feb 2024 | 2.4420 | 2.5070 | 2.3380 | 2.5665 | 2.5665 | 496,125 |
| 22 Feb 2024 | 3.3130 | 3.4890 | 2.7630 | 2.8355 | 2.8355 | 20,288 |
| 21 Feb 2024 | 4.9990 | 5.1250 | 4.9060 | 5.0500 | 5.0500 | 12,777 |
| 20 Feb 2024 | 4.2140 | 4.9710 | 4.1482 | 4.9065 | 4.9065 | 8,654 |
| 19 Feb 2024 | 4.1520 | 4.2160 | 4.1180 | 4.1330 | 4.1330 | 1,645 |
| 16 Feb 2024 | 4.0100 | 4.1280 | 3.9860 | 4.0080 | 4.0080 | 1,333 |
| 15 Feb 2024 | 4.0930 | 4.1440 | 4.0100 | 4.1455 | 4.1455 | 84,033 |
| 14 Feb 2024 | 4.1460 | 4.3600 | 4.0030 | 4.2715 | 4.2715 | 222,072 |
| 13 Feb 2024 | 4.4000 | 5.1552 | 4.3970 | 4.1715 | 4.1715 | 13,331 |
| 12 Feb 2024 | 4.2630 | 4.2630 | 4.0110 | 3.9750 | 3.9750 | 6,084 |
| 09 Feb 2024 | 4.7780 | 4.7780 | 4.4050 | 4.4660 | 4.4660 | 9,585 |
| 08 Feb 2024 | 4.6130 | 4.8440 | 4.5790 | 4.6965 | 4.6965 | 10,795 |
| 07 Feb 2024 | 4.9930 | 5.0330 | 4.9930 | 5.0265 | 5.0265 | 6,413 |
| 06 Feb 2024 | 4.7060 | 6.6673 | 4.7060 | 5.2330 | 5.2330 | 5,352 |
| 05 Feb 2024 | 5.6020 | 5.6020 | 4.9220 | 5.2565 | 5.2565 | 8,770 |
| 02 Feb 2024 | 6.3540 | 6.3700 | 6.2680 | 5.9905 | 5.9905 | 939 |
| 01 Feb 2024 | 7.0975 | 7.0975 | 7.0975 | 7.0975 | 7.0975 | - |
| 31 Jan 2024 | 7.1730 | 7.2180 | 7.1730 | 7.3050 | 7.3050 | 1,698 |
| 30 Jan 2024 | 7.8955 | 7.8955 | 7.5872 | 6.7245 | 6.7245 | 4,129 |
| 29 Jan 2024 | 7.3185 | 7.3185 | 7.3185 | 7.3185 | 7.3185 | - |
| 26 Jan 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3080 | 7.3080 | 91 |
| 25 Jan 2024 | 7.1310 | 7.1620 | 7.0090 | 6.9720 | 6.9720 | 1,362 |
| 24 Jan 2024 | 7.5790 | 7.5790 | 7.5790 | 7.2010 | 7.2010 | 1,469 |
| 23 Jan 2024 | 8.2240 | 9.6563 | 8.0020 | 8.0765 | 8.0765 | 7,218 |
| 22 Jan 2024 | 7.7560 | 8.0190 | 7.7510 | 7.8610 | 7.8610 | 5,968 |
| 19 Jan 2024 | 8.8220 | 8.8220 | 8.8220 | 8.6245 | 8.6245 | 330 |
| 18 Jan 2024 | 9.1740 | 9.1740 | 8.9980 | 8.9650 | 8.9650 | 1,380 |
| 17 Jan 2024 | 9.5520 | 10.3470 | 9.4900 | 9.8150 | 9.8150 | 6,341 |
| 16 Jan 2024 | 10.6270 | 11.5598 | 9.4900 | 9.4245 | 9.4245 | 2,581 |
| 15 Jan 2024 | 10.1160 | 10.1160 | 10.1160 | 10.1160 | 10.1160 | - |
| 12 Jan 2024 | 10.5050 | 10.6310 | 10.3460 | 10.4175 | 10.4175 | 4,180 |
| 11 Jan 2024 | 10.2300 | 10.7630 | 10.2300 | 10.9315 | 10.9315 | 348 |
| 10 Jan 2024 | 10.9970 | 10.9970 | 10.6790 | 10.6550 | 10.6550 | 1,603 |
| 09 Jan 2024 | 12.0030 | 15.8295 | 11.7000 | 11.6255 | 11.6255 | 7,743 |
| 08 Jan 2024 | 15.0370 | 15.0370 | 12.7660 | 12.8770 | 12.8770 | 2,081 |
| 05 Jan 2024 | 16.1400 | 16.1760 | 15.6890 | 14.5665 | 14.5665 | 4,179 |
| 04 Jan 2024 | 15.9230 | 15.9230 | 15.9230 | 15.6360 | 15.6360 | 172 |
| 03 Jan 2024 | 16.4130 | 16.5320 | 16.4130 | 16.2680 | 16.2680 | 1,999 |
| 02 Jan 2024 | 14.2180 | 16.1570 | 14.2180 | 15.8485 | 15.8485 | 4,067 |
| 29 Dec 2023 | 14.2410 | 14.2410 | 14.2410 | 14.2410 | 14.2410 | - |
| 28 Dec 2023 | 14.3040 | 14.3040 | 14.2380 | 14.3080 | 14.3080 | 214 |
| 27 Dec 2023 | 14.8090 | 14.8090 | 14.3950 | 14.4910 | 14.4910 | 2,218 |
| 22 Dec 2023 | 14.8205 | 14.8205 | 14.8205 | 14.8205 | 14.8205 | - |
| *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.