Leverage Shares Public Limited Company Levshares 3X Nvidia ETP
(NVD3)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$15.35
|
$15.67
|
$10.99
|
$12.31
|
394,651
|
|
03/04/2025
|
$17.31
|
$18.37
|
$15.49
|
$15.96
|
220,420
|
|
02/04/2025
|
$19.34
|
$19.93
|
$18.10
|
$19.92
|
84,757
|
|
01/04/2025
|
$18.75
|
$19.77
|
$18.00
|
$19.13
|
145,288
|
|
31/03/2025
|
$17.90
|
$18.21
|
$16.45
|
$17.24
|
203,594
|
|
28/03/2025
|
$20.54
|
$21.47
|
$19.34
|
$19.63
|
170,765
|
|
27/03/2025
|
$21.15
|
$22.36
|
$20.29
|
$21.32
|
204,158
|
|
26/03/2025
|
$25.85
|
$26.19
|
$21.96
|
$22.23
|
107,916
|
|
25/03/2025
|
$26.87
|
$26.98
|
$25.50
|
$26.64
|
101,075
|
|
24/03/2025
|
$25.85
|
$27.66
|
$25.49
|
$27.36
|
43,995
|
|
21/03/2025
|
$25.14
|
$25.26
|
$23.50
|
$24.88
|
75,294
|
|
20/03/2025
|
$25.97
|
$26.36
|
$23.90
|
$25.25
|
120,989
|
|
19/03/2025
|
$23.49
|
$25.10
|
$23.40
|
$25.08
|
76,693
|
|
18/03/2025
|
$25.94
|
$26.97
|
$22.93
|
$24.94
|
212,813
|
|
17/03/2025
|
$27.35
|
$29.00
|
$25.40
|
$25.42
|
140,167
|
|
14/03/2025
|
$24.88
|
$27.82
|
$24.88
|
$27.00
|
129,822
|
|
13/03/2025
|
$23.61
|
$25.30
|
$23.00
|
$24.35
|
102,117
|
|
12/03/2025
|
$20.93
|
$24.66
|
$20.66
|
$24.14
|
287,423
|
|
11/03/2025
|
$19.24
|
$21.38
|
$18.11
|
$20.21
|
351,315
|
|
10/03/2025
|
$21.75
|
$22.09
|
$18.80
|
$19.93
|
223,079
|
|
07/03/2025
|
$22.08
|
$23.11
|
$20.89
|
$20.95
|
191,426
|
|
06/03/2025
|
$25.46
|
$25.53
|
$22.70
|
$23.81
|
285,019
|
|
05/03/2025
|
$26.70
|
$27.00
|
$24.20
|
$24.40
|
132,803
|
|
04/03/2025
|
$23.74
|
$24.77
|
$20.66
|
$22.51
|
404,670
|
|
03/03/2025
|
$32.37
|
$32.46
|
$27.30
|
$27.83
|
185,928
|
|
28/02/2025
|
$30.19
|
$31.46
|
$26.40
|
$30.34
|
291,745
|
|
27/02/2025
|
$39.26
|
$42.65
|
$33.66
|
$35.23
|
326,210
|
|
26/02/2025
|
$37.71
|
$40.95
|
$37.14
|
$39.84
|
123,951
|
|
25/02/2025
|
$37.06
|
$39.80
|
$33.30
|
$34.95
|
225,904
|
|
24/02/2025
|
$43.71
|
$46.02
|
$38.80
|
$41.90
|
161,939
|
|
21/02/2025
|
$48.28
|
$49.50
|
$46.73
|
$47.34
|
73,530
|
|
20/02/2025
|
$46.62
|
$49.00
|
$44.81
|
$46.59
|
113,158
|
|
19/02/2025
|
$47.42
|
$48.72
|
$45.35
|
$48.08
|
77,319
|
|
18/02/2025
|
$48.27
|
$51.51
|
$47.19
|
$49.37
|
149,622
|
|
17/02/2025
|
$48.09
|
$48.47
|
$47.05
|
$47.78
|
17,075
|
|
14/02/2025
|
$44.10
|
$46.46
|
$43.00
|
$44.68
|
2,293,153
|
|
13/02/2025
|
$39.68
|
$44.62
|
$39.00
|
$44.14
|
115,785
|
|
12/02/2025
|
$41.79
|
$42.27
|
$38.00
|
$39.41
|
201,328
|
|
11/02/2025
|
$42.00
|
$43.00
|
$40.22
|
$42.58
|
176,395
|
|
10/02/2025
|
$38.96
|
$43.33
|
$37.60
|
$42.17
|
174,482
|
|
07/02/2025
|
$38.07
|
$39.38
|
$36.50
|
$38.00
|
176,655
|
|
06/02/2025
|
$35.21
|
$36.98
|
$35.06
|
$33.63
|
169,903
|
|
05/02/2025
|
$30.39
|
$33.70
|
$29.85
|
$33.63
|
150,854
|
|
04/02/2025
|
$29.64
|
$31.88
|
$28.27
|
$28.99
|
225,537
|
|
03/02/2025
|
$28.75
|
$29.60
|
$25.90
|
$28.99
|
354,204
|
|
31/01/2025
|
$33.83
|
$37.90
|
$33.30
|
$36.45
|
280,800
|
|
30/01/2025
|
$34.14
|
$35.28
|
$29.83
|
$30.17
|
243,429
|
|
29/01/2025
|
$41.00
|
$41.00
|
$32.70
|
$33.85
|
260,816
|
|
28/01/2025
|
$35.17
|
$36.30
|
$29.29
|
$33.40
|
847,157
|
|
27/01/2025
|
$50.22
|
$51.26
|
$32.00
|
$67.05
|
2,832,790
|
|
24/01/2025
|
$69.60
|
$72.87
|
$66.91
|
$67.05
|
1,021,310
|
|
23/01/2025
|
$67.33
|
$68.92
|
$65.44
|
$68.12
|
395,967
|
|
22/01/2025
|
$65.32
|
$70.46
|
$64.92
|
$68.26
|
1,588,096
|
|
21/01/2025
|
$59.08
|
$61.12
|
$57.35
|
$59.58
|
83,280
|
|
20/01/2025
|
$59.00
|
$61.81
|
$56.43
|
$60.47
|
153,556
|
|
17/01/2025
|
$54.01
|
$58.61
|
$54.01
|
$58.41
|
68,371
|
|
16/01/2025
|
$59.64
|
$61.00
|
$54.83
|
$53.87
|
137,347
|
|
15/01/2025
|
$50.95
|
$55.58
|
$50.26
|
$53.87
|
105,794
|
|
14/01/2025
|
$56.06
|
$57.16
|
$49.52
|
$50.61
|
112,467
|
|
13/01/2025
|
$54.07
|
$54.72
|
$48.07
|
$51.12
|
159,220
|
|
10/01/2025
|
$60.62
|
$61.33
|
$54.19
|
$55.98
|
111,823
|
|
09/01/2025
|
$59.99
|
$61.96
|
$58.51
|
$60.59
|
70,405
|
|
08/01/2025
|
$65.01
|
$67.29
|
$61.50
|
$62.08
|
75,110
|
|
07/01/2025
|
$77.80
|
$83.09
|
$62.68
|
$66.28
|
174,156
|
|
06/01/2025
|
$71.35
|
$80.40
|
$70.01
|
$79.88
|
264,121
|
|
03/01/2025
|
$61.95
|
$69.07
|
$61.24
|
$68.09
|
228,684
|
|
02/01/2025
|
$58.07
|
$61.49
|
$56.62
|
$61.10
|
52,469
|
|
01/01/2025
|
$60.17
|
$62.20
|
$59.04
|
$62.01
|
49,542
|
|
31/12/2024
|
$60.17
|
$62.20
|
$59.04
|
$62.01
|
49,542
|
|
30/12/2024
|
$58.76
|
$62.20
|
$56.00
|
$60.70
|
76,600
|
|
27/12/2024
|
$62.09
|
$63.97
|
$56.97
|
$59.83
|
101,285
|
|
26/12/2024
|
$64.58
|
$64.87
|
$60.54
|
$64.54
|
31,278
|
|
25/12/2024
|
$64.58
|
$64.87
|
$60.54
|
$64.54
|
31,278
|
|
24/12/2024
|
$64.58
|
$64.87
|
$60.54
|
$64.54
|
31,278
|
|
23/12/2024
|
$60.05
|
$61.34
|
$57.31
|
$60.54
|
79,641
|
|
20/12/2024
|
$52.02
|
$56.98
|
$47.46
|
$56.56
|
195,071
|
|
19/12/2024
|
$55.11
|
$56.29
|
$51.50
|
$55.78
|
76,174
|
|
18/12/2024
|
$54.00
|
$60.08
|
$53.96
|
$57.80
|
408,107
|
|
17/12/2024
|
$52.73
|
$53.21
|
$48.18
|
$51.21
|
448,684
|
|
16/12/2024
|
$57.22
|
$58.31
|
$52.60
|
$53.08
|
274,839
|
|
13/12/2024
|
$64.03
|
$65.27
|
$55.17
|
$55.81
|
77,282
|
|
12/12/2024
|
$64.72
|
$64.80
|
$59.68
|
$62.15
|
51,557
|
|
11/12/2024
|
$60.24
|
$62.74
|
$59.26
|
$62.15
|
69,743
|
|
10/12/2024
|
$63.12
|
$68.29
|
$61.50
|
$61.50
|
56,805
|
|
09/12/2024
|
$70.00
|
$74.00
|
$61.90
|
$63.36
|
99,250
|
|
06/12/2024
|
$73.51
|
$74.43
|
$68.50
|
$69.60
|
51,904
|
|
05/12/2024
|
$72.80
|
$75.36
|
$72.00
|
$75.04
|
68,192
|
|
04/12/2024
|
$67.99
|
$71.02
|
$67.00
|
$71.02
|
97,501
|
|
03/12/2024
|
$64.00
|
$67.11
|
$63.35
|
$65.07
|
100,702
|
|
02/12/2024
|
$63.70
|
$67.00
|
$60.64
|
$65.07
|
52,559
|
|
29/11/2024
|
$63.12
|
$65.80
|
$61.16
|
$64.12
|
44,479
|
|
28/11/2024
|
$62.69
|
$64.93
|
$61.60
|
$63.81
|
27,608
|
|
27/11/2024
|
$62.62
|
$62.62
|
$55.78
|
$56.29
|
128,493
|
|
26/11/2024
|
$62.00
|
$65.74
|
$61.15
|
$62.51
|
73,717
|
|
25/11/2024
|
$71.93
|
$72.59
|
$61.71
|
$64.79
|
272,750
|
|
22/11/2024
|
$76.50
|
$78.45
|
$70.23
|
$75.22
|
119,634
|
|
21/11/2024
|
$72.64
|
$87.53
|
$67.00
|
$74.55
|
296,235
|
|
20/11/2024
|
$79.27
|
$80.00
|
$71.49
|
$74.55
|
242,866
|
|
19/11/2024
|
$70.00
|
$74.67
|
$68.13
|
$73.65
|
89,891
|
|
18/11/2024
|
$72.36
|
$72.99
|
$63.80
|
$69.69
|
155,087
|
|
15/11/2024
|
$78.00
|
$78.69
|
$71.08
|
$82.14
|
76,430
|
|
14/11/2024
|
$78.60
|
$82.63
|
$77.18
|
$82.14
|
114,369
|
|
13/11/2024
|
$81.77
|
$83.83
|
$78.87
|
$79.57
|
96,231
|
|
12/11/2024
|
$76.00
|
$83.73
|
$73.84
|
$82.21
|
113,534
|
|
11/11/2024
|
$82.33
|
$84.27
|
$74.01
|
$77.14
|
96,969
|
|
08/11/2024
|
$84.47
|
$84.99
|
$78.60
|
$80.14
|
107,051
|
|
07/11/2024
|
$77.26
|
$82.75
|
$75.76
|
$81.54
|
82,770
|
|
06/11/2024
|
$71.85
|
$76.22
|
$69.72
|
$75.25
|
94,050
|
|
05/11/2024
|
$64.84
|
$69.10
|
$63.27
|
$69.10
|
38,915
|
|
04/11/2024
|
$69.00
|
$69.27
|
$63.42
|
$67.24
|
78,484
|
|
01/11/2024
|
$62.34
|
$65.58
|
$61.16
|
$64.63
|
62,715
|
|
31/10/2024
|
$65.93
|
$67.92
|
$59.00
|
$60.76
|
96,513
|
|
30/10/2024
|
$71.96
|
$72.44
|
$65.56
|
$72.48
|
58,663
|
|
29/10/2024
|
$71.02
|
$75.00
|
$68.83
|
$72.48
|
52,341
|
|
28/10/2024
|
$75.22
|
$75.89
|
$70.75
|
$71.02
|
49,115
|
|
25/10/2024
|
$70.80
|
$76.80
|
$70.01
|
$70.17
|
74,702
|
|
24/10/2024
|
$71.79
|
$74.00
|
$68.50
|
$70.61
|
93,487
|
|
23/10/2024
|
$75.80
|
$76.22
|
$67.91
|
$70.61
|
131,560
|
|
22/10/2024
|
$74.77
|
$77.74
|
$73.00
|
$75.63
|
134,307
|
|
21/10/2024
|
$68.94
|
$73.80
|
$66.70
|
$72.35
|
115,828
|
|
18/10/2024
|
$69.29
|
$69.80
|
$67.23
|
$68.08
|
153,142
|
|
17/10/2024
|
$69.12
|
$72.40
|
$67.48
|
$70.80
|
162,884
|
|
16/10/2024
|
$61.31
|
$63.73
|
$59.42
|
$62.83
|
86,455
|
|
15/10/2024
|
$68.76
|
$69.85
|
$55.16
|
$59.80
|
177,114
|
|
14/10/2024
|
$64.44
|
$71.40
|
$63.55
|
$69.15
|
180,178
|
|
11/10/2024
|
$64.86
|
$66.00
|
$63.20
|
$64.85
|
75,354
|
|
10/10/2024
|
$61.76
|
$64.63
|
$59.18
|
$63.72
|
135,723
|
|
09/10/2024
|
$62.17
|
$64.80
|
$60.00
|
$62.48
|
102,682
|
|
08/10/2024
|
$55.76
|
$62.01
|
$54.96
|
$61.02
|
197,415
|
|
07/10/2024
|
$51.69
|
$56.81
|
$49.45
|
$56.81
|
114,015
|