LSE - Delayed Quote USD

Leverage Shares 2x NVIDIA ETP Securities A (NVD2.L)

902.28 +104.36 (+13.08%)
At close: April 26 at 1:30 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 850.69 850.69 846.01 902.28 902.28 8
Apr 25, 2024 739.12 770.00 735.88 797.92 797.92 33
Apr 24, 2024 805.60 805.60 805.60 805.60 805.60 -
Apr 23, 2024 772.11 898.13 772.11 814.98 814.98 1
Apr 22, 2024 728.47 751.44 706.21 728.55 728.55 184
Apr 19, 2024 857.39 858.76 853.82 815.72 815.72 19
Apr 18, 2024 892.90 892.90 831.49 889.97 889.97 62
Apr 17, 2024 957.15 957.15 957.15 907.80 907.80 11
Apr 16, 2024 916.00 916.00 916.00 933.19 933.19 2
Apr 15, 2024 961.91 976.15 958.95 960.22 960.22 8
Apr 12, 2024 1,009.91 1,009.91 993.60 974.79 974.79 11
Apr 11, 2024 964.73 964.73 964.73 964.73 964.73 -
Apr 10, 2024 889.23 889.23 878.00 927.66 927.66 32
Apr 9, 2024 916.00 916.00 864.63 865.09 865.09 21
Apr 8, 2024 962.41 962.41 928.53 942.91 942.91 5
Apr 5, 2024 940.78 940.78 940.78 940.78 940.78 -
Apr 4, 2024 986.18 986.18 986.18 986.18 986.18 -
Apr 3, 2024 979.19 979.19 979.19 1,001.81 1,001.81 3
Apr 2, 2024 998.49 1,105.47 947.51 983.96 983.96 13
Mar 28, 2024 987.68 998.88 987.68 1,012.96 1,012.96 24
Mar 27, 2024 1,079.37 1,079.37 994.31 1,004.29 1,004.29 13
Mar 26, 2024 975.76 975.76 975.76 1,100.88 1,100.88 10
Mar 25, 2024 1,110.00 1,133.68 1,110.00 1,117.33 1,117.33 7
Mar 22, 2024 1,049.53 1,065.00 1,049.53 1,102.30 1,102.30 3
Mar 21, 2024 1,034.15 1,051.77 1,022.64 1,055.15 1,055.15 110
Mar 20, 2024 988.52 998.00 977.96 971.34 971.34 29
Mar 19, 2024 956.00 969.76 910.39 961.59 961.59 30
Mar 18, 2024 998.00 1,015.14 998.00 969.34 969.34 16
Mar 15, 2024 975.83 988.19 941.14 975.22 975.22 29
Mar 14, 2024 1,024.32 1,024.32 1,024.32 952.03 952.03 3
Mar 13, 2024 1,067.14 1,067.14 994.63 984.02 984.02 34
Mar 12, 2024 945.00 1,095.73 929.54 1,018.29 1,018.29 32
Mar 11, 2024 920.19 1,002.44 897.00 943.09 943.09 92
Mar 8, 2024 1,142.94 1,167.26 1,081.19 1,026.10 1,026.10 272
Mar 7, 2024 1,066.11 1,066.11 1,066.11 1,066.11 1,066.11 -
Mar 6, 2024 982.34 982.34 982.34 982.34 982.34 -
Mar 5, 2024 914.26 914.26 884.54 902.23 902.23 11
Mar 4, 2024 877.86 908.57 875.37 905.00 905.00 4,641
Mar 1, 2024 810.14 836.71 803.19 846.99 846.99 85
Feb 29, 2024 759.37 759.37 755.51 787.95 787.95 16
Feb 28, 2024 752.14 771.76 752.14 772.95 772.95 89
Feb 27, 2024 792.05 792.05 756.48 781.68 781.68 25
Feb 26, 2024 802.00 811.00 790.20 807.72 807.72 13
Feb 23, 2024 813.01 830.00 766.20 792.80 792.80 41
Feb 22, 2024 728.13 768.89 728.13 768.89 768.89 26
Feb 21, 2024 605.91 605.91 594.90 598.89 598.89 22
Feb 20, 2024 674.12 674.12 608.49 609.12 609.12 36
Feb 19, 2024 696.29 696.29 684.27 694.10 694.10 10
Feb 16, 2024 707.33 707.33 707.33 707.84 707.84 11
Feb 15, 2024 703.14 704.29 703.09 694.44 694.44 24
Feb 14, 2024 683.86 683.86 683.86 682.66 682.66 46
Feb 13, 2024 668.46 676.30 597.99 692.52 692.52 151
Feb 12, 2024 689.21 710.00 688.95 712.26 712.26 66
Feb 9, 2024 636.28 668.18 636.28 662.91 662.91 69
Feb 8, 2024 650.97 650.97 650.13 644.50 644.50 33
Feb 7, 2024 597.48 597.48 597.21 617.79 617.79 2
Feb 6, 2024 635.74 640.53 598.45 601.72 601.72 40
Feb 5, 2024 582.24 625.00 582.12 606.06 606.06 43
Feb 2, 2024 559.25 559.25 559.25 559.25 559.25 -
Feb 1, 2024 504.79 504.79 504.79 502.39 502.39 7
Jan 31, 2024 493.00 493.00 493.00 492.45 492.45 36
Jan 30, 2024 522.13 522.13 522.13 522.13 522.13 -
Jan 29, 2024 496.10 496.10 496.10 496.10 496.10 -
Jan 26, 2024 495.16 495.16 495.16 495.16 495.16 -
Jan 25, 2024 504.38 510.00 502.02 512.10 512.10 112
Jan 24, 2024 481.06 496.19 481.06 500.86 500.86 5
Jan 23, 2024 465.68 465.68 465.68 465.68 465.68 -
Jan 22, 2024 476.46 476.46 469.84 472.68 472.68 11
Jan 19, 2024 441.25 443.23 441.25 447.39 447.39 183
Jan 18, 2024 436.02 436.02 436.02 436.28 436.28 6
Jan 17, 2024 413.97 414.91 413.97 412.52 412.52 16
Jan 16, 2024 419.45 419.45 419.45 422.92 422.92 16
Jan 15, 2024 404.51 404.52 401.52 403.75 403.75 31
Jan 12, 2024 395.37 395.37 395.37 395.37 395.37 -
Jan 11, 2024 399.56 399.56 399.56 383.48 383.48 1
Jan 10, 2024 375.50 375.50 375.50 390.01 390.01 9
Jan 9, 2024 362.82 362.82 362.82 370.26 370.26 18
Jan 8, 2024 319.82 350.00 318.95 348.86 348.86 49
Jan 5, 2024 305.43 305.43 304.56 324.23 324.23 44
Jan 4, 2024 310.49 310.49 310.49 310.49 310.49 -
Jan 3, 2024 303.63 303.63 303.63 303.63 303.63 -
Jan 2, 2024 327.85 327.85 318.57 308.43 308.43 40
Dec 29, 2023 329.86 329.86 329.86 329.86 329.86 -
Dec 28, 2023 328.94 328.94 328.94 328.94 328.94 -
Dec 27, 2023 325.40 325.40 325.40 325.40 325.40 -
Dec 22, 2023 322.26 322.26 322.26 322.26 322.26 -
Dec 21, 2023 317.10 317.10 317.10 317.10 317.10 -
Dec 20, 2023 321.80 321.80 321.80 332.11 332.11 10
Dec 19, 2023 334.86 338.17 334.85 323.23 323.23 62
Dec 18, 2023 325.52 325.52 325.52 332.12 332.12 3
Dec 15, 2023 316.09 316.09 312.23 323.42 323.42 11
Dec 14, 2023 313.68 313.68 313.68 311.65 311.65 1
Dec 13, 2023 312.67 312.67 312.67 312.67 312.67 -
Dec 12, 2023 293.42 293.42 287.90 297.38 297.38 31
Dec 11, 2023 284.26 284.26 284.26 284.26 284.26 -
Dec 8, 2023 289.86 289.86 289.86 304.20 304.20 11
Dec 7, 2023 286.74 286.74 286.74 286.74 286.74 -
Dec 6, 2023 298.58 298.58 298.58 290.01 290.01 25
Dec 5, 2023 274.29 274.29 274.29 285.82 285.82 10
Dec 4, 2023 291.88 291.88 274.99 276.51 276.51 29
Dec 1, 2023 293.12 293.12 293.12 296.14 296.14 11
Nov 30, 2023 294.63 294.63 294.63 294.63 294.63 -
Nov 29, 2023 311.92 313.26 311.92 310.95 310.95 35
Nov 28, 2023 330.72 330.72 330.72 311.63 311.63 8
Nov 27, 2023 305.93 309.19 305.93 311.40 311.40 15
Nov 24, 2023 309.78 313.37 309.78 313.77 313.77 14
Nov 23, 2023 324.63 324.63 324.63 324.63 324.63 -
Nov 22, 2023 330.46 338.33 330.46 315.04 315.04 72
Nov 21, 2023 345.25 345.25 328.95 335.03 335.03 56
Nov 20, 2023 336.00 336.00 336.00 335.21 335.21 20
Nov 17, 2023 331.79 331.79 331.79 330.10 330.10 1
Nov 16, 2023 322.25 322.25 322.25 322.25 322.25 -
Nov 15, 2023 330.02 330.02 330.02 330.02 330.02 -
Nov 14, 2023 334.11 334.11 334.11 334.11 334.11 -
Nov 13, 2023 314.73 325.39 314.73 324.80 324.80 11
Nov 10, 2023 310.70 310.70 310.70 310.70 310.70 -
Nov 9, 2023 303.63 303.63 303.63 310.81 310.81 11
Nov 8, 2023 293.15 293.15 293.15 292.95 292.95 7
Nov 7, 2023 281.50 281.50 280.52 289.21 289.21 9
Nov 6, 2023 279.91 285.00 278.07 284.33 284.33 59
Nov 3, 2023 273.27 273.27 273.27 273.27 273.27 -
Nov 2, 2023 255.64 256.43 255.64 254.51 254.51 14
Nov 1, 2023 238.07 238.07 238.07 238.07 238.07 -
Oct 31, 2023 220.95 220.95 220.95 220.95 220.95 -
Oct 30, 2023 230.48 230.48 230.48 226.82 226.82 10
Oct 27, 2023 229.79 229.79 229.79 229.79 229.79 -
Oct 26, 2023 231.91 231.91 228.74 224.06 224.06 14
Oct 25, 2023 253.25 253.25 253.25 253.25 253.25 -
Oct 24, 2023 254.89 254.89 254.89 254.89 254.89 -
Oct 23, 2023 249.59 249.59 249.59 249.59 249.59 -
Oct 20, 2023 234.38 234.38 234.38 234.38 234.38 -
Oct 19, 2023 248.05 248.05 248.05 248.05 248.05 -
Oct 18, 2023 253.30 253.30 253.30 248.05 248.05 2
Oct 17, 2023 287.48 288.91 250.00 270.38 270.38 121
Oct 16, 2023 285.90 285.90 285.90 293.94 293.94 5
Oct 13, 2023 298.92 303.08 298.92 294.96 294.96 10
Oct 12, 2023 306.68 306.68 306.68 309.63 309.63 10
Oct 11, 2023 299.96 299.96 299.96 299.96 299.96 -
Oct 10, 2023 285.36 287.58 271.39 295.55 295.55 25
Oct 9, 2023 275.55 275.55 275.55 275.55 275.55 -
Oct 6, 2023 282.29 282.29 282.29 282.29 282.29 -
Oct 5, 2023 271.26 271.26 271.26 273.35 273.35 22
Oct 4, 2023 268.45 268.45 268.45 268.45 268.45 -
Oct 3, 2023 280.00 280.00 246.01 268.61 268.61 14
Oct 2, 2023 270.97 270.97 270.97 284.23 284.23 2
Sep 29, 2023 268.11 268.11 268.11 268.11 268.11 -
Sep 28, 2023 257.57 257.57 257.57 257.57 257.57 -
Sep 27, 2023 249.87 249.87 249.87 249.87 249.87 -
Sep 26, 2023 248.30 248.30 248.30 248.30 248.30 -
Sep 25, 2023 248.37 248.37 245.01 250.88 250.88 25
Sep 22, 2023 247.15 247.15 247.15 247.15 247.15 -
Sep 21, 2023 246.04 246.04 242.24 241.00 241.00 12
Sep 20, 2023 263.79 263.79 263.79 263.79 263.79 -
Sep 19, 2023 274.48 274.48 274.48 262.73 262.73 10
Sep 18, 2023 268.25 268.25 268.25 268.25 268.25 -
Sep 15, 2023 279.25 279.25 279.25 275.49 275.49 5
Sep 14, 2023 294.96 294.96 294.96 294.96 294.96 -
Sep 13, 2023 282.93 282.93 282.93 293.55 293.55 117
Sep 12, 2023 288.83 288.83 288.83 288.83 288.83 -
Sep 11, 2023 278.30 278.30 278.30 282.61 282.61 2
Sep 8, 2023 294.29 294.29 294.29 294.29 294.29 -
Sep 7, 2023 294.75 294.75 294.75 293.55 293.55 10
Sep 6, 2023 308.75 308.90 308.75 310.61 310.61 12
Sep 5, 2023 331.30 331.30 331.30 331.30 331.30 -
Sep 4, 2023 337.39 337.39 337.39 337.39 337.39 -
Sep 1, 2023 342.31 342.31 334.46 331.71 331.71 185
Aug 31, 2023 355.51 355.51 345.83 347.77 347.77 38
Aug 30, 2023 334.32 334.62 334.32 346.83 346.83 117
Aug 29, 2023 312.44 312.44 310.34 332.14 332.14 3
Aug 25, 2023 316.00 316.42 297.28 298.19 298.19 68
Aug 24, 2023 370.10 370.10 370.10 327.15 327.15 67
Aug 23, 2023 308.73 308.73 308.73 308.73 308.73 -
Aug 22, 2023 298.22 298.22 280.90 300.42 300.42 2
Aug 21, 2023 278.30 280.05 278.30 292.16 292.16 25
Aug 18, 2023 257.94 257.94 257.94 257.94 257.94 -
Aug 17, 2023 269.80 269.80 269.80 269.80 269.80 -
Aug 16, 2023 277.78 277.78 277.78 279.61 279.61 12
Aug 15, 2023 276.12 276.12 276.12 284.79 284.79 10
Aug 14, 2023 238.40 242.73 238.40 263.18 263.18 30
Aug 11, 2023 241.32 241.32 241.32 241.32 241.32 -
Aug 10, 2023 262.62 270.99 262.62 262.26 262.26 24
Aug 9, 2023 260.83 260.83 260.83 260.83 260.83 -
Aug 8, 2023 291.99 291.99 291.99 291.99 291.99 -
Aug 7, 2023 294.03 294.03 294.03 293.93 293.93 10
Aug 4, 2023 296.76 296.76 296.76 296.76 296.76 -
Aug 3, 2023 291.76 291.76 291.76 291.76 291.76 -
Aug 2, 2023 303.20 303.20 301.78 285.75 285.75 110
Aug 1, 2023 316.23 316.23 316.23 316.23 316.23 -
Jul 31, 2023 319.49 319.49 319.49 318.39 318.39 1
Jul 28, 2023 321.12 321.12 321.12 321.12 321.12 -
Jul 27, 2023 314.62 318.47 314.62 320.77 320.77 212
Jul 26, 2023 295.33 295.33 295.33 295.33 295.33 -
Jul 25, 2023 293.94 293.94 293.94 305.69 305.69 11
Jul 24, 2023 287.61 292.37 287.61 296.10 296.10 24
Jul 21, 2023 295.10 295.10 295.10 295.10 295.10 -
Jul 20, 2023 311.68 311.68 311.68 311.68 311.68 -
Jul 19, 2023 329.61 329.61 323.92 329.99 329.99 1,174
Jul 18, 2023 317.78 317.78 312.13 310.38 310.38 115
Jul 17, 2023 310.00 310.00 310.00 306.35 306.35 20
Jul 14, 2023 296.00 332.06 296.00 326.37 326.37 6
Jul 13, 2023 290.02 290.02 290.02 296.08 296.08 1
Jul 12, 2023 281.37 281.37 281.10 279.26 279.26 1,100
Jul 11, 2023 264.39 264.39 264.39 264.39 264.39 -
Jul 10, 2023 269.57 269.57 268.46 260.87 260.87 112
Jul 7, 2023 270.17 270.17 270.17 270.17 270.17 -
Jul 6, 2023 254.88 254.88 254.88 254.88 254.88 -
Jul 5, 2023 267.14 267.14 267.14 267.14 267.14 -
Jul 4, 2023 263.88 263.88 263.88 266.41 266.41 2
Jul 3, 2023 267.32 267.32 267.32 267.32 267.32 -
Jun 30, 2023 249.26 261.83 249.26 263.63 263.63 23
Jun 29, 2023 251.14 251.14 251.14 251.14 251.14 -
Jun 28, 2023 235.62 248.00 235.62 254.13 254.13 866
Jun 27, 2023 245.84 245.84 245.84 249.49 249.49 2
Jun 26, 2023 269.56 269.56 269.43 253.60 253.60 1,000
Jun 23, 2023 264.23 264.23 264.23 264.23 264.23 -
Jun 22, 2023 276.98 277.19 276.35 275.61 275.61 3,137
Jun 21, 2023 268.73 268.73 268.73 268.73 268.73 -
Jun 20, 2023 274.49 274.49 274.49 275.30 275.30 18
Jun 19, 2023 267.89 267.89 267.89 267.89 267.89 -
Jun 16, 2023 272.26 282.17 270.58 277.49 277.49 38
Jun 15, 2023 271.62 275.18 271.62 273.55 273.55 21
Jun 14, 2023 253.11 255.43 253.11 264.36 264.36 37
Jun 13, 2023 243.02 243.02 243.02 247.69 247.69 130
Jun 12, 2023 226.34 226.34 226.34 226.34 226.34 -
Jun 9, 2023 224.51 233.50 224.51 228.18 228.18 14
Jun 8, 2023 218.55 218.55 218.55 222.27 222.27 100
Jun 7, 2023 223.68 223.68 223.68 223.68 223.68 -
Jun 6, 2023 243.79 243.79 243.79 225.92 225.92 22
Jun 5, 2023 225.31 225.31 225.31 232.37 232.37 1
Jun 2, 2023 245.08 245.08 234.10 237.73 237.73 50
Jun 1, 2023 217.12 234.06 217.12 231.93 231.93 300
May 31, 2023 240.00 240.00 231.57 226.63 226.63 14
May 30, 2023 246.49 255.91 227.09 254.78 254.78 316
May 26, 2023 217.43 218.47 217.43 223.92 223.92 60
May 25, 2023 200.87 225.35 200.87 227.57 227.57 147
May 24, 2023 142.45 142.45 142.45 142.45 142.45 -
May 23, 2023 151.70 151.70 151.59 152.02 152.02 338
May 22, 2023 152.20 152.20 152.20 155.12 155.12 21
May 19, 2023 158.02 158.68 158.02 153.28 153.28 26
May 18, 2023 143.46 148.31 143.46 157.84 157.84 507
May 17, 2023 136.31 136.31 136.31 139.84 139.84 17
May 16, 2023 137.96 137.96 137.96 137.96 137.96 -
May 15, 2023 130.29 130.29 130.29 130.29 130.29 -
May 12, 2023 131.01 131.01 127.10 126.84 126.84 201
May 11, 2023 129.59 129.59 129.59 129.59 129.59 -
May 10, 2023 132.57 132.57 132.57 132.57 132.57 -
May 9, 2023 134.04 134.04 130.41 129.30 129.30 176
May 5, 2023 128.57 128.57 128.57 128.57 128.57 -
May 4, 2023 121.71 121.71 121.71 121.71 121.71 -
May 3, 2023 124.35 124.35 124.29 122.84 122.84 116
May 2, 2023 132.44 132.50 132.11 127.15 127.15 143
Apr 28, 2023 119.53 119.53 119.53 119.53 119.53 -
Apr 27, 2023 115.71 115.71 115.71 115.71 115.71 -
Apr 26, 2023 115.66 115.66 115.66 118.53 118.53 29

Related Tickers