Advertisement
Advertisement
Leverage Shares 3x Short Nvidia (NVDA) ETP Securities (SNDE.L)
LSE - LSE Delayed Price. Currency in EUR
Follow
At close: 02:47PM GMT
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 1.5710 | 1.5770 | 1.4770 | 1.4470 | 1.4470 | 8,440 |
| Feb 02, 2023 | 1.5850 | 1.5850 | 1.5850 | 1.5065 | 1.5065 | 5,000 |
| Feb 01, 2023 | 1.8515 | 1.8515 | 1.8515 | 1.8515 | 1.8515 | - |
| Jan 31, 2023 | 2.2500 | 2.4265 | 2.2500 | 2.0440 | 2.0440 | 2,394 |
| Jan 30, 2023 | 1.9360 | 1.9360 | 1.9360 | 2.0295 | 2.0295 | 564 |
| Jan 27, 2023 | 2.1460 | 2.1460 | 1.9180 | 1.9180 | 1.9180 | 7,609 |
| Jan 26, 2023 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
| Jan 25, 2023 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | - |
| Jan 24, 2023 | 2.3080 | 3.5358 | 2.1980 | 2.1735 | 2.1735 | 2,831 |
| Jan 23, 2023 | 2.7800 | 2.7800 | 2.4050 | 2.3820 | 2.3820 | 703 |
| Jan 20, 2023 | 3.4920 | 3.4920 | 3.4680 | 3.2490 | 3.2490 | 410 |
| Jan 19, 2023 | 3.3430 | 3.4030 | 3.3430 | 3.4970 | 3.4970 | 1,284 |
| Jan 18, 2023 | 3.2045 | 3.2045 | 3.2045 | 3.2045 | 3.2045 | - |
| Jan 17, 2023 | 3.6410 | 4.5123 | 3.6170 | 3.2845 | 3.2845 | 4,181 |
| Jan 16, 2023 | 3.5525 | 3.5525 | 3.5525 | 3.5525 | 3.5525 | - |
| Jan 13, 2023 | 3.8060 | 3.8060 | 3.8060 | 3.7155 | 3.7155 | 780 |
| Jan 12, 2023 | 4.2530 | 4.2530 | 4.2530 | 4.2625 | 4.2625 | 264 |
| Jan 11, 2023 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| Jan 10, 2023 | 4.5350 | 6.0993 | 4.5350 | 4.5080 | 4.5080 | 1,275 |
| Jan 09, 2023 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | - |
| Jan 06, 2023 | 6.1650 | 6.1650 | 6.1650 | 5.8300 | 5.8300 | 145 |
| Jan 05, 2023 | 6.3587 | 6.3587 | 6.3587 | 6.3587 | 6.3587 | - |
| Jan 04, 2023 | 5.6800 | 6.1550 | 5.6800 | 5.9025 | 5.9025 | 960 |
| Jan 03, 2023 | 6.9016 | 6.9016 | 6.3299 | 6.4400 | 6.4400 | 141 |
| Dec 30, 2022 | 6.0763 | 6.0763 | 6.0763 | 6.0763 | 6.0763 | - |
| Dec 29, 2022 | 6.6100 | 6.6100 | 6.6100 | 5.9462 | 5.9462 | 143 |
| Dec 28, 2022 | 6.3475 | 6.9500 | 6.3475 | 6.7375 | 6.7375 | 1,739 |
| Dec 23, 2022 | 5.2250 | 5.2550 | 5.2250 | 5.2550 | 5.2550 | 383 |
| Dec 22, 2022 | 4.8600 | 4.8600 | 4.8600 | 5.3525 | 5.3525 | 1,221 |
| Dec 21, 2022 | 4.8065 | 4.8065 | 4.8065 | 4.8065 | 4.8065 | - |
| Dec 20, 2022 | 4.6050 | 4.6050 | 3.7770 | 4.8065 | 4.8065 | 150 |
| Dec 19, 2022 | 4.3250 | 4.3250 | 4.3250 | 4.5320 | 4.5320 | 4 |
| Dec 16, 2022 | 4.0500 | 4.0500 | 4.0500 | 4.3685 | 4.3685 | 100 |
| Dec 15, 2022 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | - |
| Dec 14, 2022 | 3.3790 | 3.3790 | 3.3790 | 3.4060 | 3.4060 | 2,000 |
| Dec 13, 2022 | 5.0176 | 5.0176 | 4.1986 | 3.3635 | 3.3635 | 1,340 |
| Dec 12, 2022 | 4.0955 | 4.0955 | 4.0955 | 4.0955 | 4.0955 | - |
| Dec 09, 2022 | 4.0160 | 4.0160 | 3.9720 | 3.8415 | 3.8415 | 2 |
| Dec 08, 2022 | 5.2300 | 5.2300 | 4.9000 | 4.4560 | 4.4560 | 338 |
| Dec 07, 2022 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | - |
| Dec 06, 2022 | 4.8470 | 4.8470 | 4.3647 | 5.0725 | 5.0725 | 420 |
| Dec 05, 2022 | 4.4300 | 4.5620 | 4.4300 | 4.4570 | 4.4570 | 556 |
| Dec 02, 2022 | 4.5755 | 4.5755 | 4.5755 | 4.5755 | 4.5755 | - |
| Dec 01, 2022 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| Nov 30, 2022 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | - |
| Nov 29, 2022 | 5.4975 | 5.7702 | 5.4975 | 5.9775 | 5.9775 | 530 |
| Nov 28, 2022 | 5.4538 | 5.4538 | 5.4538 | 5.4538 | 5.4538 | - |
| Nov 25, 2022 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | - |
| Nov 24, 2022 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | - |
| Nov 23, 2022 | 5.2625 | 5.2625 | 5.2625 | 5.2625 | 5.2625 | 50 |
| Nov 22, 2022 | 5.3095 | 5.6041 | 5.3095 | 5.8837 | 5.8837 | 247 |
| Nov 21, 2022 | 6.5475 | 6.5475 | 6.5475 | 6.4738 | 6.4738 | 470 |
| Nov 18, 2022 | 6.3412 | 6.3412 | 6.3412 | 6.3412 | 6.3412 | - |
| Nov 17, 2022 | 5.9900 | 6.1400 | 5.9900 | 5.8362 | 5.8362 | 125 |
| Nov 16, 2022 | 5.3175 | 5.5500 | 5.2750 | 5.5350 | 5.5350 | 377 |
| Nov 15, 2022 | 8.4052 | 8.4686 | 8.4052 | 5.4775 | 5.4775 | 112 |
| Nov 14, 2022 | 5.4775 | 5.4775 | 5.4775 | 5.4775 | 5.4775 | - |
| Nov 11, 2022 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 80 |
| Nov 10, 2022 | 8.4775 | 8.4775 | 8.4775 | 8.4775 | 8.4775 | 22 |
| Nov 09, 2022 | 10.6975 | 10.6975 | 10.6975 | 10.6975 | 10.6975 | - |
| Nov 08, 2022 | 9.6875 | 11.6459 | 9.6875 | 9.6875 | 9.6875 | 50 |
| Nov 07, 2022 | 10.3250 | 10.3250 | 10.3250 | 10.3250 | 10.3250 | - |
| Nov 04, 2022 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | 15 |
| Nov 03, 2022 | 12.4325 | 12.4325 | 12.4325 | 12.4325 | 12.4325 | - |
| Nov 02, 2022 | 12.4325 | 12.4325 | 12.4325 | 12.4325 | 12.4325 | - |
| Nov 01, 2022 | 13.7620 | 13.7620 | 13.7620 | 12.4325 | 12.4325 | 182 |
| Oct 31, 2022 | 12.4325 | 12.4325 | 12.4325 | 12.4325 | 12.4325 | - |
| Oct 28, 2022 | 14.0100 | 14.0150 | 12.8600 | 12.4725 | 12.4725 | 253 |
| Oct 27, 2022 | 12.9650 | 12.9650 | 12.9650 | 12.9175 | 12.9175 | 210 |
| Oct 26, 2022 | 12.9950 | 12.9950 | 12.9950 | 12.9950 | 12.9950 | - |
| Oct 25, 2022 | 17.4020 | 17.7339 | 17.4020 | 13.6425 | 13.6425 | 96 |
| Oct 24, 2022 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | - |
| Oct 21, 2022 | 18.0150 | 18.0150 | 18.0150 | 18.1800 | 18.1800 | 60 |
| Oct 20, 2022 | 15.7000 | 15.7000 | 15.7000 | 16.1825 | 16.1825 | 49 |
| Oct 19, 2022 | 18.3250 | 18.3250 | 18.3250 | 18.3250 | 18.3250 | - |
| Oct 18, 2022 | 17.6600 | 23.2680 | 17.6600 | 20.2325 | 20.2325 | 30 |
| Oct 17, 2022 | 20.5600 | 20.5600 | 20.5600 | 19.7550 | 19.7550 | 30 |
| Oct 14, 2022 | 22.4550 | 22.4550 | 22.4550 | 22.4550 | 22.4550 | - |
| Oct 13, 2022 | 22.4050 | 22.4050 | 22.4050 | 21.1275 | 21.1275 | 32 |
| Oct 12, 2022 | 22.5100 | 22.5100 | 22.5100 | 22.5100 | 22.5100 | - |
| Oct 11, 2022 | 22.8500 | 22.8500 | 17.9374 | 22.6750 | 22.6750 | 124 |
| Oct 10, 2022 | 22.3275 | 22.3275 | 22.3275 | 22.3275 | 22.3275 | - |
| Oct 07, 2022 | 17.8750 | 18.2100 | 17.8750 | 18.8025 | 18.8025 | 91 |
| Oct 06, 2022 | 14.8425 | 14.8425 | 14.8425 | 14.8425 | 14.8425 | - |
| Oct 05, 2022 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | - |
| Oct 04, 2022 | 20.1725 | 20.1725 | 20.1725 | 15.4900 | 15.4900 | 26 |
| Oct 03, 2022 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | - |
| Sep 30, 2022 | 20.5550 | 20.5550 | 20.5550 | 18.3600 | 18.3600 | 29 |
| Sep 29, 2022 | 18.2800 | 20.4150 | 18.2800 | 20.3950 | 20.3950 | 277 |
| Sep 28, 2022 | 20.6600 | 20.6600 | 20.6600 | 18.5125 | 18.5125 | 47 |
| Sep 27, 2022 | 18.5250 | 19.6456 | 18.5250 | 19.2150 | 19.2150 | 150 |
| Sep 26, 2022 | 20.0625 | 20.0625 | 20.0625 | 20.0625 | 20.0625 | - |
| Sep 23, 2022 | 19.7900 | 19.7900 | 19.4050 | 19.6075 | 19.6075 | 73 |
| Sep 22, 2022 | 17.3450 | 18.6800 | 17.3450 | 18.6825 | 18.6825 | 27 |
| Sep 21, 2022 | 16.3100 | 16.3100 | 16.3100 | 15.1450 | 15.1450 | 57 |
| Sep 20, 2022 | 17.0118 | 17.0118 | 17.0118 | 15.4350 | 15.4350 | 3 |
| Sep 16, 2022 | 17.4550 | 17.4550 | 16.9950 | 17.5450 | 17.5450 | 108 |
| Sep 15, 2022 | 16.4450 | 17.6100 | 16.4300 | 17.2725 | 17.2725 | 178 |
| Sep 14, 2022 | 16.1750 | 16.7000 | 16.1750 | 16.6075 | 16.6075 | 61 |
| Sep 13, 2022 | 16.4031 | 16.4031 | 16.4031 | 15.5000 | 15.5000 | 40 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
