Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Nvidia ETP

(NVD2)
Sector: n/a
$22.49
$-4.20 -15.74
Last updated: 16:49:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $26.29 $26.41 $22.00 $22.49 4,119
03/04/2025 $29.00 $29.05 $26.65 $26.68 3,112
02/04/2025 $30.05 $30.74 $28.97 $30.74 1,271
01/04/2025 $29.95 $30.33 $29.10 $30.05 16,514
31/03/2025 $28.68 $28.88 $27.19 $27.94 5,481
28/03/2025 $31.58 $32.06 $30.47 $30.47 413
27/03/2025 $31.58 $33.32 $31.12 $31.91 1,307
26/03/2025 $36.39 $36.85 $32.96 $32.96 859
25/03/2025 $36.87 $37.81 $35.63 $37.28 797
24/03/2025 $36.51 $37.89 $36.24 $37.88 5,410
21/03/2025 $35.45 $35.50 $34.39 $35.15 1,194
20/03/2025 $36.62 $36.96 $34.73 $35.75 3,563
19/03/2025 $35.50 $35.77 $34.06 $35.63 841
18/03/2025 $37.08 $37.08 $34.00 $35.47 636
17/03/2025 $38.63 $39.41 $35.84 $35.92 6,953
14/03/2025 $35.63 $37.82 $35.61 $37.31 1,537
13/03/2025 $33.77 $35.09 $33.74 $34.51 1,508
12/03/2025 $32.82 $34.74 $31.19 $34.74 2,167
11/03/2025 $30.06 $31.75 $28.65 $30.57 6,576
10/03/2025 $31.11 $32.50 $29.39 $30.06 5,534
07/03/2025 $32.96 $32.96 $30.98 $31.28 1,581
06/03/2025 $35.00 $35.75 $33.00 $33.87 9,154
05/03/2025 $36.50 $38.05 $34.23 $34.69 2,241
04/03/2025 $33.15 $34.72 $30.99 $32.58 2,161
03/03/2025 $40.89 $40.89 $37.06 $37.47 6,517
28/02/2025 $39.34 $40.19 $36.74 $39.03 3,344
27/02/2025 $45.65 $49.00 $42.42 $42.42 1,471
26/02/2025 $45.04 $47.00 $44.75 $46.72 1,311
25/02/2025 $44.44 $45.67 $42.48 $42.48 2,126
24/02/2025 $49.53 $50.58 $48.02 $48.02 809
21/02/2025 $51.38 $53.37 $51.38 $51.99 6,202
20/02/2025 $52.47 $52.47 $50.54 $51.31 249
19/02/2025 $51.20 $52.67 $50.70 $52.58 1,194
18/02/2025 $52.51 $54.83 $52.51 $53.53 446
17/02/2025 $52.24 $52.24 $51.80 $52.24 919
14/02/2025 $49.67 $51.30 $49.41 $50.12 2,730
13/02/2025 $48.70 $49.90 $46.27 $49.56 1,123
12/02/2025 $48.00 $48.00 $45.97 $45.99 7,014
11/02/2025 $47.50 $48.52 $47.05 $48.39 277
10/02/2025 $45.96 $48.65 $45.34 $48.09 4,403
07/02/2025 $44.81 $45.35 $44.22 $44.78 200
06/02/2025 $43.25 $44.12 $42.07 $41.13 7,955
05/02/2025 $38.74 $41.14 $37.83 $41.13 3,394
04/02/2025 $37.37 $39.24 $36.79 $37.32 3,041
03/02/2025 $36.50 $37.81 $34.78 $37.32 4,218
31/01/2025 $41.94 $44.41 $41.00 $43.65 2,349
30/01/2025 $41.80 $42.16 $38.20 $38.59 1,643
29/01/2025 $44.59 $47.74 $41.00 $41.24 2,275
28/01/2025 $42.16 $43.12 $38.13 $40.08 4,665
27/01/2025 $50.76 $50.91 $38.10 $38.21 20,894
24/01/2025 $61.57 $63.03 $60.60 $60.60 754
23/01/2025 $60.32 $61.51 $58.57 $61.09 6,571
22/01/2025 $58.98 $62.42 $58.64 $61.33 5,583
21/01/2025 $56.24 $56.77 $54.94 $55.78 1,272
20/01/2025 $53.00 $56.23 $55.73 $56.23 0
17/01/2025 $53.00 $55.12 $52.29 $54.94 1,028
16/01/2025 $56.00 $56.72 $53.01 $52.26 1,098
15/01/2025 $49.93 $52.38 $49.79 $52.26 296
14/01/2025 $53.33 $54.01 $49.70 $49.70 1,621
13/01/2025 $52.13 $52.13 $48.96 $50.28 1,512
10/01/2025 $56.36 $56.36 $52.89 $53.46 1,241
09/01/2025 $56.57 $56.87 $56.28 $56.36 84
08/01/2025 $57.41 $59.35 $56.87 $56.87 149
07/01/2025 $65.85 $69.90 $58.00 $59.53 1,425
06/01/2025 $62.20 $67.35 $62.20 $67.28 4,253
03/01/2025 $56.75 $60.40 $56.62 $60.22 1,182
02/01/2025 $54.18 $55.74 $53.39 $55.69 435
01/01/2025 $54.27 $56.47 $54.27 $56.44 746
31/12/2024 $54.27 $56.47 $54.27 $56.44 746
30/12/2024 $54.00 $55.66 $53.01 $55.61 2,613
27/12/2024 $55.99 $57.11 $53.75 $55.04 377
26/12/2024 $55.51 $58.03 $55.51 $57.89 308
25/12/2024 $55.51 $58.03 $55.51 $57.89 308
24/12/2024 $55.51 $58.03 $55.51 $57.89 308
23/12/2024 $54.24 $55.51 $53.95 $55.51 67
20/12/2024 $48.40 $52.95 $47.68 $52.95 995
19/12/2024 $51.76 $52.52 $48.95 $52.52 44
18/12/2024 $53.00 $54.08 $51.74 $54.08 130
17/12/2024 $50.49 $50.80 $47.79 $49.25 257
16/12/2024 $53.18 $53.24 $50.50 $50.72 1,234
13/12/2024 $55.10 $57.61 $52.39 $52.38 326
12/12/2024 $56.64 $57.93 $55.09 $55.46 659
11/12/2024 $54.90 $56.33 $54.90 $56.33 42
10/12/2024 $56.25 $59.67 $56.19 $56.19 601
09/12/2024 $59.49 $59.49 $55.95 $56.56 977
06/12/2024 $62.37 $63.31 $59.44 $60.78 297
05/12/2024 $62.39 $63.42 $61.90 $63.42 48
04/12/2024 $58.76 $61.07 $58.72 $61.07 331
03/12/2024 $56.47 $58.22 $56.47 $57.82 287
02/12/2024 $55.79 $58.56 $55.51 $57.67 553
29/11/2024 $56.85 $57.50 $55.74 $57.17 323
28/11/2024 $55.24 $56.87 $55.24 $56.10 126
27/11/2024 $54.60 $55.07 $52.19 $52.26 1,475
26/11/2024 $55.46 $57.44 $55.46 $56.01 1,672
25/11/2024 $60.28 $61.28 $55.84 $57.21 448
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

Market data

Select a section