Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GraniteShares 3x Long NVIDIA Daily ETP (3LNV.MI)

Milan - Milan Delayed Price. Currency in EUR
2.9005+0.1225 (+4.41%)
At close: 10:37AM CET
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20222.87252.87252.87252.90052.900535
Nov 29, 20223.19103.19103.19103.19103.1910-
Nov 28, 20223.19103.19103.19103.19103.1910-
Nov 25, 20223.28153.28153.28153.19103.191030
Nov 24, 20223.27953.28303.27953.33553.335540
Nov 23, 20223.15303.25003.15303.18403.18401,435
Nov 22, 20222.70002.80002.70002.94952.9495700
Nov 21, 20222.66702.67302.66702.73952.739539,626
Nov 18, 20222.96402.98602.80002.73252.73251,320
Nov 17, 20223.24203.24202.92853.00953.009515,930
Nov 16, 20223.49303.49303.04353.14653.14652,140
Nov 15, 20223.50003.57653.49453.49303.4930990
Nov 14, 20223.15003.28853.15003.26103.26101,500
Nov 11, 20223.10453.15003.09052.99852.99852,875
Nov 10, 20222.14402.59002.08802.71152.711536,559
Nov 09, 20222.55002.59602.27102.22652.226525,214
Nov 08, 20222.57302.57302.57302.65352.653550
Nov 07, 20222.39952.40002.38002.36802.36802,865
Nov 04, 20222.39952.39952.39952.29402.2940820
Nov 03, 20221.97022.14551.97022.12502.12505,000
Nov 02, 20222.20102.23602.20102.21302.2130100
Nov 01, 20222.21302.22552.20602.20802.20801,310
Oct 31, 20222.16352.20302.16352.09702.097025,115
Oct 28, 20221.88042.07751.88042.11152.111534,491
Oct 27, 20221.95802.20001.95562.01602.016031,285
Oct 26, 20221.83322.01951.80162.01352.01351,850
Oct 25, 20221.74461.95001.74461.96781.96781,400
Oct 24, 20221.63981.65321.63981.66181.661864,792
Oct 21, 20221.72741.72741.72741.72741.7274-
Oct 20, 20221.64441.71881.64441.72741.727490
Oct 19, 20221.40201.40201.40201.40201.4020-
Oct 18, 20221.57701.62181.55001.40201.40201,610
Oct 17, 20221.31601.33721.31601.45481.45481,120
Oct 14, 20221.59581.59581.39261.35461.354639,904
Oct 13, 20221.40801.40801.40801.40801.4080-
Oct 12, 20221.48861.48861.45801.40801.40801,103
Oct 11, 20221.47161.47161.39441.39301.39302,960
Oct 10, 20221.57721.58301.57161.42201.4220260
Oct 07, 20222.22702.22702.22702.22702.2270-
Oct 06, 20222.13202.31502.13202.22702.22701,126
Oct 05, 20222.09102.09101.90301.94201.94201,405
Oct 04, 20222.00002.01102.00002.08102.0810334
Oct 03, 20221.72901.72901.72901.86801.8680320
Sep 30, 20221.88161.90021.88161.88681.88681,150
Sep 29, 20221.71001.71001.67701.70761.70763,580
Sep 28, 20221.93961.93961.93961.97501.975030
Sep 27, 20221.90481.95001.90481.91241.9124351
Sep 26, 20221.89141.89141.89141.83621.836229,078
Sep 23, 20221.85001.88001.79021.85861.85864,517
Sep 22, 20222.04902.04901.90001.90621.906218,360
Sep 21, 20222.18952.35002.18952.37352.3735752
Sep 20, 20222.89352.89352.89352.89352.8935-
Sep 19, 20222.89352.89352.89352.89352.8935-
Sep 16, 20222.89352.89352.89352.89352.8935-
Sep 15, 20222.89352.89352.89352.89352.8935-
Sep 14, 20222.89352.89352.89352.89352.8935-
Sep 13, 20222.89352.89352.89352.89352.8935-
Sep 12, 20222.92502.97952.92502.89352.8935750
Sep 09, 20222.81852.81852.81852.93502.9350118
Sep 08, 20222.48202.48202.48202.48202.4820-
Sep 07, 20222.49702.49702.49702.48202.4820400
Sep 06, 20222.64602.65052.60002.53002.5300360
Sep 05, 20222.56202.56202.56202.57752.577510
Sep 02, 20222.75002.76752.56852.71402.714012,547
Sep 01, 20222.89302.95052.30002.26352.26354,576
Aug 31, 20223.92253.92253.60003.47853.478575
Aug 30, 20224.20654.29053.75303.75703.75701,158
Aug 29, 20224.29354.38904.10004.10454.1045432
Aug 26, 20225.80106.00005.05305.10005.10001,182
Aug 25, 20225.00005.00004.87205.87205.87201,521
Aug 24, 20225.51305.51305.51305.51305.5130-
Aug 23, 20225.45005.59105.30005.51305.51301,329
Aug 22, 20225.68505.68505.57305.49505.4950152
Aug 19, 20226.23506.23506.23506.23806.2380200
Aug 18, 20226.53606.53606.53606.53606.5360-
Aug 17, 20227.03407.03406.59706.53606.5360800
Aug 16, 20227.30007.42007.03507.14907.14901,557
Aug 12, 20226.38706.38706.38706.75206.752032
Aug 11, 20226.35706.87706.25006.51306.51301,968
Aug 10, 20225.90005.90005.90005.99405.994010
Aug 09, 20225.88405.88405.41705.41805.418011,974
Aug 08, 20227.67107.67105.87805.74505.7450813
Aug 05, 20227.85007.85007.50007.28907.2890598
Aug 04, 20227.50007.84007.50007.46707.467050
Aug 03, 20226.83507.26006.83507.13307.13301,150
Aug 02, 20226.71506.71506.66007.07307.0730350
Aug 01, 20227.01407.14007.01407.16607.16601,269
Jul 29, 20225.96705.96705.96705.96705.9670-
Jul 28, 20225.96705.96705.96705.96705.9670-
Jul 27, 20225.61905.61905.61905.96705.967020
Jul 26, 20225.37605.37605.37605.37605.3760-
Jul 25, 20225.92306.00005.92305.37605.37609,470
Jul 22, 20226.57506.57506.57506.57506.5750-
Jul 21, 20226.63206.63206.51506.57506.57504,225
Jul 20, 20225.64006.40605.64006.39106.3910515
Jul 19, 20225.33805.33805.33805.33805.3380-
Jul 18, 20225.00005.36205.00005.33805.3380530
Jul 15, 20224.44954.55554.44954.51654.51653,578
Jul 14, 20224.21704.21704.21703.98903.989015
Jul 13, 20224.18104.18104.18104.12804.128012
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement