Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Nvidia ETP

(NVD2)
Sector: n/a
$60.41
$-0.31 -0.50
Last updated: 12:26:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $63.21 $64.06 $60.71 $64.10 538
21/11/2024 $61.59 $74.85 $59.44 $64.10 968
20/11/2024 $66.29 $66.29 $62.60 $62.99 2,039
19/11/2024 $60.50 $62.28 $59.83 $59.97 1,077
18/11/2024 $60.93 $61.74 $58.00 $59.97 1,271
15/11/2024 $64.52 $64.89 $61.40 $65.95 202
14/11/2024 $65.42 $66.03 $65.42 $65.95 66
13/11/2024 $66.13 $67.21 $65.48 $66.76 251
12/11/2024 $63.75 $68.51 $63.35 $66.76 20
11/11/2024 $66.59 $70.00 $64.05 $64.05 240
08/11/2024 $68.50 $68.50 $64.99 $65.72 91
07/11/2024 $64.17 $66.78 $61.04 $66.43 5,139
06/11/2024 $61.19 $62.94 $60.36 $62.94 136
05/11/2024 $56.58 $59.23 $56.58 $59.22 24
04/11/2024 $59.20 $59.30 $56.53 $58.59 125
01/11/2024 $55.64 $56.90 $55.45 $56.51 1,272
31/10/2024 $57.61 $58.44 $53.49 $54.24 804
30/10/2024 $59.88 $59.88 $58.57 $61.28 1,836
29/10/2024 $62.66 $61.38 $59.78 $61.28 8
28/10/2024 $62.66 $62.66 $60.36 $60.36 39
25/10/2024 $62.55 $63.07 $62.55 $63.07 4
24/10/2024 $64.28 $64.28 $58.73 $59.72 33
23/10/2024 $62.70 $62.70 $59.72 $59.72 350
22/10/2024 $62.75 $65.00 $61.71 $62.79 885
21/10/2024 $57.83 $61.23 $57.83 $60.35 1,427
18/10/2024 $58.20 $59.24 $58.20 $58.28 58
17/10/2024 $58.79 $60.30 $58.60 $59.90 3,300
16/10/2024 $54.10 $55.44 $54.01 $55.25 964
15/10/2024 $58.06 $58.66 $52.00 $53.35 386
14/10/2024 $58.90 $59.92 $55.90 $58.60 188
11/10/2024 $55.53 $56.82 $55.40 $56.04 422
10/10/2024 $53.36 $55.55 $53.07 $55.55 622
09/10/2024 $54.30 $56.05 $53.42 $54.73 2,168
08/10/2024 $50.66 $54.24 $50.19 $53.68 748
07/10/2024 $47.58 $51.17 $47.55 $51.10 1,435
04/10/2024 $46.58 $48.68 $46.36 $47.22 213
03/10/2024 $43.05 $47.38 $43.05 $46.57 848
02/10/2024 $42.23 $43.95 $41.39 $43.82 137
01/10/2024 $42.44 $46.63 $42.08 $42.72 32
30/09/2024 $44.14 $45.49 $43.68 $45.49 723
27/09/2024 $46.75 $47.99 $44.91 $44.91 1,853
26/09/2024 $49.78 $50.36 $46.92 $47.49 270
25/09/2024 $45.16 $48.03 $44.83 $47.85 141
24/09/2024 $42.66 $42.97 $41.67 $42.97 3,479
23/09/2024 $42.27 $42.62 $41.63 $41.63 64
20/09/2024 $43.42 $43.42 $41.80 $41.79 1,097
19/09/2024 $42.48 $44.52 $40.51 $44.51 6,124
18/09/2024 $41.78 $41.82 $41.19 $41.19 78
17/09/2024 $44.07 $43.30 $43.13 $43.13 2
16/09/2024 $44.07 $44.49 $40.90 $42.63 266
13/09/2024 $44.67 $44.79 $43.74 $44.19 237
12/09/2024 $44.46 $44.72 $42.80 $37.72 19,556
11/09/2024 $37.50 $39.20 $36.59 $36.19 7,632
10/09/2024 $36.69 $37.40 $36.20 $36.19 78
09/09/2024 $34.00 $35.60 $33.71 $34.77 43
06/09/2024 $35.49 $36.62 $33.14 $33.14 192
05/09/2024 $36.73 $38.12 $35.36 $35.82 6,519
04/09/2024 $34.80 $37.96 $34.42 $37.17 666
03/09/2024 $43.72 $44.13 $39.09 $39.42 724
02/09/2024 $46.47 $46.05 $45.28 $44.60 43
30/08/2024 $46.47 $47.27 $44.60 $44.60 104
29/08/2024 $47.03 $49.07 $45.99 $47.26 497
28/08/2024 $54.17 $54.96 $48.69 $49.52 242
27/08/2024 $51.96 $52.95 $49.76 $52.95 1,524
26/08/2024 $55.00 $55.14 $53.06 $53.06 8,098
23/08/2024 $55.00 $55.14 $53.06 $53.06 8,098
22/08/2024 $55.00 $55.14 $53.06 $53.06 8,098
21/08/2024 $52.51 $53.78 $51.49 $53.37 56
20/08/2024 $54.17 $55.08 $52.50 $52.62 2,099
19/08/2024 $50.56 $52.01 $49.57 $52.01 1,235
16/08/2024 $49.65 $50.57 $47.46 $49.48 1,130
15/08/2024 $45.96 $48.69 $45.15 $48.57 291
14/08/2024 $44.31 $45.95 $42.67 $44.85 34,757
13/08/2024 $40.46 $43.13 $39.71 $43.06 2,614
12/08/2024 $36.72 $39.94 $36.72 $39.13 1,409
09/08/2024 $36.15 $37.72 $35.86 $35.86 372
08/08/2024 $32.33 $34.84 $31.50 $34.77 779
07/08/2024 $37.05 $38.11 $36.34 $36.33 94
06/08/2024 $36.47 $37.13 $33.52 $35.72 3,391
05/08/2024 $30.33 $35.28 $27.11 $33.17 10,107
02/08/2024 $37.36 $39.04 $34.46 $37.63 9,370
01/08/2024 $46.35 $51.13 $43.19 $43.77 4,635
31/07/2024 $40.30 $45.01 $40.30 $45.01 473
30/07/2024 $42.59 $42.59 $37.38 $38.37 463
29/07/2024 $43.02 $44.64 $43.02 $43.35 39
26/07/2024 $44.44 $45.73 $43.37 $44.99 73
25/07/2024 $45.62 $46.15 $38.73 $44.99 7,123
24/07/2024 $49.09 $49.17 $47.90 $47.90 718
23/07/2024 $51.81 $53.26 $51.81 $52.98 338
22/07/2024 $49.71 $52.04 $49.52 $50.37 114
19/07/2024 $49.70 $50.88 $49.11 $49.19 137
18/07/2024 $51.25 $51.53 $47.15 $47.25 312
17/07/2024 $53.20 $53.47 $48.77 $49.76 1,267
16/07/2024 $57.32 $57.62 $54.11 $55.63 47
15/07/2024 $58.60 $59.19 $57.56 $58.64 190
12/07/2024 $56.10 $59.39 $56.10 $59.38 173
11/07/2024 $64.18 $65.67 $57.30 $57.29 1,136
10/07/2024 $61.20 $62.97 $60.97 $62.97 300
09/07/2024 $59.23 $61.84 $57.66 $60.60 36,854
08/07/2024 $55.77 $58.83 $55.67 $58.05 13,938
05/07/2024 $57.49 $57.49 $56.29 $57.04 1,107
04/07/2024 $57.06 $57.83 $57.04 $57.04 55
03/07/2024 $51.70 $55.85 $51.47 $55.85 305
02/07/2024 $51.96 $52.34 $51.89 $52.09 82
01/07/2024 $52.08 $54.64 $51.23 $54.24 3,027
28/06/2024 $54.95 $57.18 $54.95 $55.81 106
27/06/2024 $54.07 $55.11 $53.50 $53.49 11,271
26/06/2024 $59.01 $59.04 $53.52 $53.69 4,962
25/06/2024 $47.30 $54.36 $47.16 $54.35 4,733
24/06/2024 $56.88 $56.99 $50.48 $50.90 1,290
21/06/2024 $62.07 $62.07 $55.91 $58.63 4,214
20/06/2024 $71.54 $73.21 $66.61 $68.94 8,647
19/06/2024 $66.00 $71.05 $66.00 $69.12 1,213
18/06/2024 $61.71 $63.63 $61.39 $63.63 325
17/06/2024 $63.12 $63.89 $60.41 $61.58 3,107
14/06/2024 $61.60 $62.96 $59.28 $61.28 2,556
13/06/2024 $57.95 $60.01 $57.95 $58.71 5,230
12/06/2024 $52.62 $57.18 $52.60 $56.50 466
11/06/2024 $53.65 $53.90 $51.90 $52.31 403
10/06/2024 $52.56 $53.63 $49.67 $53.63 143
07/06/2024 $55.51 $53.35 $50.88 $50.88 14
06/06/2024 $55.51 $56.06 $51.46 $52.17 1,185
05/06/2024 $48.62 $51.84 $48.52 $51.67 989
04/06/2024 $48.01 $48.99 $47.11 $47.11 1,537
03/06/2024 $45.70 $46.57 $45.52 $46.19 20,084
31/05/2024 $44.03 $45.10 $41.63 $43.00 4,308
30/05/2024 $46.74 $48.15 $46.30 $46.42 245
29/05/2024 $48.72 $50.16 $45.75 $46.87 3,098
28/05/2024 $44.15 $45.64 $43.45 $45.63 328
27/05/2024 $37.47 $39.85 $38.49 $39.85 1

Market data

Select a section