Advertisement
U.S. markets closed
S&P Futures
4,287.50 -10.25 (-0.24%) Dow Futures
33,247.00 -79.00 (-0.24%) Nasdaq Futures
14,894.50 -29.25 (-0.20%) Russell 2000 Futures
1,737.00 -6.00 (-0.34%) Crude Oil
84.38 +0.16 (+0.19%) Gold
1,837.30 +2.50 (+0.14%)
Leverage Shares -1x NVIDIA ETP Scs (NVDS.L)
LSE - LSE Delayed Price. Currency in USD
Follow
At close: 09:56AM BST
Advertisement
Time Period:
Oct 05, 2022 - Oct 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2023 | 0.0000 | 0.0000 | 0.0000 | 1.5773 | 1.5773 | 3,000 |
| Oct 03, 2023 | 1.6214 | 1.6214 | 1.6214 | 1.5774 | 1.5774 | 1,739 |
| Oct 02, 2023 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| Sep 29, 2023 | 1.5802 | 1.5802 | 1.5802 | 1.5802 | 1.5802 | - |
| Sep 28, 2023 | 1.6392 | 1.6392 | 1.6392 | 1.6142 | 1.6142 | 169 |
| Sep 27, 2023 | 1.6403 | 1.6403 | 1.6403 | 1.6394 | 1.6394 | 305 |
| Sep 26, 2023 | 1.5976 | 1.6546 | 1.5976 | 1.6451 | 1.6451 | 1,594 |
| Sep 25, 2023 | 1.6839 | 1.6839 | 1.6839 | 1.6369 | 1.6369 | 700 |
| Sep 22, 2023 | 1.6803 | 1.6803 | 1.6362 | 1.6471 | 1.6471 | 2,896 |
| Sep 21, 2023 | 1.6785 | 1.6785 | 1.6738 | 1.6713 | 1.6713 | 376 |
| Sep 20, 2023 | 1.5989 | 1.5989 | 1.5989 | 1.5998 | 1.5998 | 282 |
| Sep 19, 2023 | 1.5985 | 1.5985 | 1.5140 | 1.6018 | 1.6018 | 1,400 |
| Sep 18, 2023 | 1.5789 | 1.5870 | 1.5789 | 1.5875 | 1.5875 | 2,595 |
| Sep 15, 2023 | 1.5672 | 1.5672 | 1.5672 | 1.5672 | 1.5672 | - |
| Sep 14, 2023 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | - |
| Sep 13, 2023 | 1.5189 | 1.5189 | 1.5189 | 1.5189 | 1.5189 | - |
| Sep 12, 2023 | 1.5341 | 1.5341 | 1.4736 | 1.5326 | 1.5326 | 1,500 |
| Sep 11, 2023 | 1.5479 | 1.5479 | 1.5479 | 1.5479 | 1.5479 | - |
| Sep 08, 2023 | 1.5179 | 1.5179 | 1.5179 | 1.5179 | 1.5179 | - |
| Sep 07, 2023 | 1.5187 | 1.5187 | 1.5187 | 1.5181 | 1.5181 | 500 |
| Sep 06, 2023 | 1.4772 | 1.4772 | 1.4772 | 1.4772 | 1.4772 | - |
| Sep 05, 2023 | 1.4277 | 1.4277 | 1.4277 | 1.4329 | 1.4329 | 2,046 |
| Sep 04, 2023 | 1.4174 | 1.4174 | 1.4174 | 1.4174 | 1.4174 | - |
| Sep 01, 2023 | 1.4302 | 1.4317 | 1.4251 | 1.4322 | 1.4322 | 5,599 |
| Aug 31, 2023 | 1.3995 | 1.3995 | 1.3995 | 1.3995 | 1.3995 | - |
| Aug 30, 2023 | 1.4099 | 1.4099 | 1.4099 | 1.4000 | 1.4000 | 320 |
| Aug 29, 2023 | 1.4837 | 1.5447 | 1.4350 | 1.4325 | 1.4325 | 60,832 |
| Aug 25, 2023 | 1.4663 | 1.5120 | 1.4663 | 1.5141 | 1.5141 | 67,083 |
| Aug 24, 2023 | 1.3881 | 1.4244 | 1.3881 | 1.4463 | 1.4463 | 6,819 |
| Aug 23, 2023 | 1.4941 | 1.4941 | 1.4941 | 1.4907 | 1.4907 | 500 |
| Aug 22, 2023 | 1.4930 | 1.6393 | 1.4930 | 1.5130 | 1.5130 | 1,040 |
| Aug 21, 2023 | 1.6010 | 1.6780 | 1.5440 | 1.5460 | 1.5460 | 4,908 |
| Aug 18, 2023 | 1.6040 | 1.7340 | 1.6040 | 1.6495 | 1.6495 | 42,502 |
| Aug 17, 2023 | 1.6125 | 1.6125 | 1.6125 | 1.6125 | 1.6125 | - |
| Aug 16, 2023 | 1.6040 | 1.6040 | 1.6040 | 1.5860 | 1.5860 | 200 |
| Aug 15, 2023 | 1.6225 | 1.6225 | 1.6225 | 1.5705 | 1.5705 | 1,477 |
| Aug 14, 2023 | 1.6870 | 1.7210 | 1.6870 | 1.6325 | 1.6325 | 15,525 |
| Aug 11, 2023 | 1.6790 | 1.6800 | 1.6790 | 1.6900 | 1.6900 | 758 |
| Aug 10, 2023 | 1.6450 | 1.6640 | 1.6450 | 1.6550 | 1.6550 | 2,864 |
| Aug 09, 2023 | 1.6530 | 1.6530 | 1.6530 | 1.6555 | 1.6555 | 400 |
| Aug 08, 2023 | 1.5680 | 1.6000 | 1.5630 | 1.5715 | 1.5715 | 39,187 |
| Aug 07, 2023 | 1.5680 | 1.5680 | 1.5640 | 1.5675 | 1.5675 | 576 |
| Aug 04, 2023 | 1.5585 | 1.5585 | 1.5585 | 1.5585 | 1.5585 | - |
| Aug 03, 2023 | 1.5900 | 1.5900 | 1.5880 | 1.5670 | 1.5670 | 763 |
| Aug 02, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5850 | 1.5850 | 2,500 |
| Aug 01, 2023 | 1.5190 | 1.5863 | 1.5190 | 1.5120 | 1.5120 | 80 |
| Jul 31, 2023 | 1.5020 | 1.5020 | 1.5020 | 1.5100 | 1.5100 | 500 |
| Jul 28, 2023 | 1.5035 | 1.5035 | 1.5035 | 1.5035 | 1.5035 | - |
| Jul 27, 2023 | 1.5170 | 1.5170 | 1.5170 | 1.5030 | 1.5030 | 250 |
| Jul 26, 2023 | 1.5665 | 1.5665 | 1.5665 | 1.5665 | 1.5665 | - |
| Jul 25, 2023 | 1.5576 | 1.5576 | 1.5576 | 1.5400 | 1.5400 | 352 |
| Jul 24, 2023 | 1.5910 | 1.6070 | 1.5750 | 1.5695 | 1.5695 | 4,191 |
| Jul 21, 2023 | 1.5695 | 1.5695 | 1.5695 | 1.5695 | 1.5695 | - |
| Jul 20, 2023 | 1.5295 | 1.5295 | 1.5295 | 1.5295 | 1.5295 | - |
| Jul 19, 2023 | 1.4870 | 1.4880 | 1.4870 | 1.4870 | 1.4870 | 3,667 |
| Jul 18, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Jul 17, 2023 | 1.5465 | 1.5465 | 1.5465 | 1.5465 | 1.5465 | - |
| Jul 14, 2023 | 1.4970 | 1.4970 | 1.4970 | 1.4975 | 1.4975 | 600 |
| Jul 13, 2023 | 1.5850 | 1.5850 | 1.5730 | 1.5765 | 1.5765 | 5,754 |
| Jul 12, 2023 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | - |
| Jul 11, 2023 | 1.6630 | 1.6996 | 1.6630 | 1.6735 | 1.6735 | 160 |
| Jul 10, 2023 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| Jul 07, 2023 | 1.6610 | 1.6610 | 1.6610 | 1.6540 | 1.6540 | 314 |
| Jul 06, 2023 | 1.7015 | 1.7015 | 1.7015 | 1.7015 | 1.7015 | - |
| Jul 05, 2023 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | - |
| Jul 04, 2023 | 1.6824 | 1.7387 | 1.6824 | 1.6625 | 1.6625 | 2,854 |
| Jul 03, 2023 | 1.6580 | 1.6580 | 1.6580 | 1.6635 | 1.6635 | 359 |
| Jun 30, 2023 | 1.7180 | 1.7250 | 1.6680 | 1.7140 | 1.7140 | 4,725 |
| Jun 29, 2023 | 1.7030 | 1.7040 | 1.7030 | 1.7185 | 1.7185 | 1,331 |
| Jun 28, 2023 | 1.7400 | 1.7400 | 1.7030 | 1.7090 | 1.7090 | 6,053 |
| Jun 27, 2023 | 1.7350 | 1.7470 | 1.6975 | 1.7270 | 1.7270 | 25,232 |
| Jun 26, 2023 | 1.6810 | 1.6810 | 1.6810 | 1.6745 | 1.6745 | 1,000 |
| Jun 23, 2023 | 1.6680 | 1.6830 | 1.6680 | 1.6585 | 1.6585 | 2,779 |
| Jun 22, 2023 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | - |
| Jun 21, 2023 | 1.6190 | 1.6190 | 1.6190 | 1.6665 | 1.6665 | 900 |
| Jun 20, 2023 | 1.6605 | 1.6605 | 1.6605 | 1.6430 | 1.6430 | 17,461 |
| Jun 19, 2023 | 1.6385 | 1.6385 | 1.6385 | 1.6385 | 1.6385 | - |
| Jun 16, 2023 | 1.6470 | 1.6480 | 1.6340 | 1.6385 | 1.6385 | 19,320 |
| Jun 15, 2023 | 1.6540 | 1.6590 | 1.6530 | 1.6450 | 1.6450 | 20,275 |
| Jun 14, 2023 | 1.7220 | 1.7220 | 1.7210 | 1.6870 | 1.6870 | 1,650 |
| Jun 13, 2023 | 1.7900 | 1.8413 | 1.7780 | 1.7780 | 1.7780 | 5,000 |
| Jun 12, 2023 | 1.8370 | 1.8370 | 1.8370 | 1.8310 | 1.8310 | 606 |
| Jun 09, 2023 | 1.8080 | 1.8390 | 1.8080 | 1.8200 | 1.8200 | 4,945 |
| Jun 08, 2023 | 1.8940 | 1.8940 | 1.8420 | 1.8490 | 1.8490 | 23,000 |
| Jun 07, 2023 | 1.8390 | 1.8390 | 1.8390 | 1.8455 | 1.8455 | 60 |
| Jun 06, 2023 | 1.8260 | 1.8570 | 1.8200 | 1.8370 | 1.8370 | 3,491 |
| Jun 05, 2023 | 1.8320 | 1.8320 | 1.8320 | 1.8115 | 1.8115 | 27 |
| Jun 02, 2023 | 1.7810 | 1.7810 | 1.7810 | 1.7910 | 1.7910 | 442 |
| Jun 01, 2023 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | - |
| May 31, 2023 | 1.8170 | 1.8310 | 1.8010 | 1.8470 | 1.8470 | 6,276 |
| May 30, 2023 | 1.7920 | 1.9587 | 1.7200 | 1.7380 | 1.7380 | 12,416 |
| May 26, 2023 | 1.8630 | 1.8720 | 1.8630 | 1.8655 | 1.8655 | 1,396 |
| May 25, 2023 | 1.9320 | 1.9320 | 1.7390 | 1.8085 | 1.8085 | 36,365 |
| May 24, 2023 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | - |
| May 23, 2023 | 2.4687 | 2.4971 | 2.4687 | 2.4550 | 2.4550 | 2,433 |
| May 22, 2023 | 2.4360 | 2.4400 | 2.4360 | 2.4290 | 2.4290 | 1,836 |
| May 19, 2023 | 2.4340 | 2.4340 | 2.4060 | 2.4460 | 2.4460 | 898 |
| May 18, 2023 | 2.5330 | 2.5330 | 2.4500 | 2.4145 | 2.4145 | 3,692 |
| May 17, 2023 | 2.5940 | 2.5940 | 2.5910 | 2.6310 | 2.6310 | 440 |
| May 16, 2023 | 2.5800 | 2.7022 | 2.5800 | 2.5870 | 2.5870 | 6,724 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
