Mail

NVD3.L - Leverage Shares 3x NVIDIA ETC

LSE - LSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	124.93	127.09	115.81	120.54	120.54	1,526
Jun 01, 2023	109.02	117.70	105.56	116.14	116.14	1,705
May 31, 2023	120.80	122.33	115.68	113.09	113.09	1,881
May 30, 2023	121.54	136.55	98.90	134.72	134.72	4,990
May 26, 2023	111.35	112.95	105.06	111.36	111.36	1,401
May 25, 2023	99.04	119.39	97.30	113.28	113.28	21,575
May 24, 2023	62.69	62.69	57.50	59.07	59.07	1,467
May 23, 2023	66.87	67.29	62.96	65.35	65.35	1,500
May 22, 2023	66.67	68.01	63.82	67.46	67.46	1,705
May 19, 2023	69.72	70.62	64.74	66.17	66.17	2,163
May 18, 2023	60.39	67.50	60.06	68.98	68.98	2,639
May 17, 2023	56.00	58.16	56.00	58.02	58.02	572
May 16, 2023	52.97	56.79	51.81	56.78	56.78	315
May 15, 2023	51.37	51.46	50.40	52.02	52.02	125
May 12, 2023	52.41	52.65	50.79	50.13	50.13	657
May 11, 2023	54.29	54.62	50.10	51.81	51.81	1,439
May 10, 2023	51.92	53.97	51.30	53.33	53.33	1,493
May 09, 2023	52.62	53.99	52.22	51.69	51.69	840
May 05, 2023	48.68	51.50	48.68	51.33	51.33	109
May 04, 2023	48.01	48.30	46.49	47.35	47.35	445
May 03, 2023	48.94	49.53	47.67	47.91	47.91	541
May 02, 2023	54.58	54.58	44.84	50.69	50.69	1,858
Apr 28, 2023	44.84	46.86	44.82	46.28	46.28	535
Apr 27, 2023	46.57	46.57	43.75	44.12	44.12	940
Apr 26, 2023	44.06	45.60	43.45	45.59	45.59	641
Apr 25, 2023	43.69	47.95	43.27	43.16	43.16	474
Apr 24, 2023	44.91	46.52	44.21	43.81	43.81	294
Apr 21, 2023	44.94	45.83	43.69	45.24	45.24	1,201
Apr 20, 2023	47.89	50.30	47.78	48.29	48.29	2,229
Apr 19, 2023	49.50	49.50	46.76	49.01	49.01	592
Apr 18, 2023	46.84	50.57	45.43	49.63	49.63	2,150
Apr 17, 2023	44.59	44.59	43.37	43.99	43.99	651
Apr 14, 2023	42.70	44.74	42.12	43.47	43.47	1,342
Apr 13, 2023	43.71	44.05	42.15	43.56	43.56	1,501
Apr 12, 2023	46.88	48.69	42.77	43.85	43.85	376
Apr 11, 2023	45.49	49.58	45.49	46.85	46.85	1,941
Apr 06, 2023	44.73	45.37	42.80	45.01	45.01	974
Apr 05, 2023	47.91	47.91	43.15	43.69	43.69	5,279
Apr 04, 2023	50.65	51.55	44.61	49.11	49.11	1,533
Apr 03, 2023	49.01	51.01	48.27	48.88	48.88	1,705
Mar 31, 2023	48.46	48.93	46.60	48.18	48.18	2,001
Mar 30, 2023	46.32	48.31	46.06	47.90	47.90	2,630
Mar 29, 2023	45.28	46.11	44.20	45.21	45.21	2,739
Mar 28, 2023	44.27	46.70	40.97	42.22	42.22	2,763
Mar 27, 2023	45.10	45.98	44.12	44.10	44.10	1,918
Mar 24, 2023	47.37	47.70	43.00	43.31	43.31	3,171
Mar 23, 2023	45.93	48.61	45.93	48.24	48.24	1,625
Mar 22, 2023	41.82	46.51	41.62	45.92	45.92	2,528
Mar 21, 2023	41.71	42.76	35.61	39.88	39.88	6,065
Mar 20, 2023	39.01	41.00	37.21	40.09	40.09	4,169
Mar 17, 2023	40.59	43.05	40.00	41.07	41.07	6,646
Mar 16, 2023	34.58	37.50	32.93	37.41	37.41	4,598
Mar 15, 2023	33.66	33.85	30.30	30.70	30.70	4,422
Mar 14, 2023	29.40	33.50	29.07	33.28	33.28	1,157
Mar 13, 2023	30.75	30.92	26.99	28.95	28.95	3,910
Mar 10, 2023	29.99	31.95	28.65	31.17	31.17	2,511
Mar 09, 2023	33.44	34.41	32.74	33.87	33.87	3,785
Mar 08, 2023	30.79	33.21	30.53	32.65	32.65	4,298
Mar 07, 2023	32.14	33.01	29.94	32.15	32.15	2,946
Mar 06, 2023	31.44	34.50	31.44	33.78	33.78	2,584
Mar 03, 2023	30.78	31.33	30.60	30.19	30.19	1,642
Mar 02, 2023	27.54	28.75	27.01	28.44	28.44	4,940
Mar 01, 2023	30.79	30.79	27.88	28.09	28.09	2,080
Feb 28, 2023	31.97	32.47	30.73	31.42	31.42	1,907
Feb 27, 2023	30.05	33.00	30.05	32.29	32.29	2,371
Feb 24, 2023	31.77	31.78	29.69	30.58	30.58	19,327
Feb 23, 2023	29.15	33.11	28.08	31.38	31.38	9,782
Feb 22, 2023	23.75	23.81	21.83	23.01	23.01	4,349
Feb 21, 2023	25.48	28.69	23.65	23.83	23.83	3,987
Feb 20, 2023	25.83	26.21	24.96	25.53	25.53	912
Feb 17, 2023	27.35	27.35	24.35	24.30	24.30	1,850
Feb 16, 2023	30.27	30.27	27.79	28.45	28.45	1,919
Feb 15, 2023	30.81	30.95	28.30	29.50	29.50	2,641
Feb 14, 2023	27.27	30.78	25.96	29.44	29.44	2,739
Feb 13, 2023	24.25	26.79	24.25	27.40	27.40	1,319
Feb 10, 2023	29.02	29.02	25.24	25.17	25.17	883
Feb 09, 2023	29.72	31.66	29.72	31.50	31.50	2,664
Feb 08, 2023	29.86	31.38	28.89	29.15	29.15	1,920
Feb 07, 2023	25.43	26.52	23.20	26.56	26.56	1,160
Feb 06, 2023	25.12	26.00	23.25	26.48	26.48	777
Feb 03, 2023	24.86	27.28	24.03	26.90	26.90	3,067
Feb 02, 2023	23.19	26.43	23.19	25.90	25.90	3,451
Feb 01, 2023	20.07	22.31	20.07	22.03	22.03	2,368
Jan 31, 2023	19.27	20.67	17.67	20.21	20.21	1,445
Jan 30, 2023	21.68	22.65	20.37	20.83	20.83	1,408
Jan 27, 2023	19.92	22.88	19.92	22.40	22.40	824
Jan 26, 2023	20.70	22.34	20.61	20.14	20.14	2,451
Jan 25, 2023	19.30	19.50	17.93	18.69	18.69	1,504
Jan 24, 2023	18.54	20.03	13.88	19.92	19.92	2,300
Jan 23, 2023	16.51	19.00	16.33	18.68	18.68	1,513
Jan 20, 2023	13.65	13.90	13.52	14.57	14.57	365
Jan 19, 2023	15.09	15.09	13.70	13.75	13.75	1,179
Jan 18, 2023	16.02	16.16	15.22	15.09	15.09	3,764
Jan 17, 2023	13.73	15.73	11.68	14.98	14.98	1,252
Jan 16, 2023	13.42	13.87	13.42	13.93	13.93	131
Jan 13, 2023	12.82	13.63	12.31	13.38	13.38	985
Jan 12, 2023	11.88	12.64	10.81	11.78	11.78	5,875
Jan 11, 2023	11.53	11.91	11.12	11.20	11.20	725
Jan 10, 2023	11.78	11.78	9.45	11.26	11.26	1,355
Jan 09, 2023	9.81	11.77	9.77	11.79	11.79	635
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...