Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Nvidia ETP

(NVD3)
Sector: n/a
$29.03
$0.28 0.96
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $28.92 $30.33 $28.21 $29.03 136,546
15/05/2025 $28.94 $29.15 $27.21 $28.76 252,631
14/05/2025 $27.80 $29.06 $27.00 $28.67 240,455
13/05/2025 $21.92 $26.58 $21.66 $25.97 271,718
12/05/2025 $21.80 $22.40 $21.06 $21.70 242,143
09/05/2025 $19.93 $20.02 $18.63 $19.10 86,009
08/05/2025 $20.79 $21.00 $18.90 $19.60 153,498
07/05/2025 $17.87 $18.24 $17.45 $17.70 72,222
06/05/2025 $17.77 $17.80 $16.60 $17.61 113,219
05/05/2025 $17.26 $18.66 $17.24 $18.41 158,035
02/05/2025 $17.26 $18.66 $17.24 $18.41 158,035
01/05/2025 $17.45 $18.48 $17.28 $18.05 200,544
30/04/2025 $15.10 $15.37 $13.77 $14.74 123,501
29/04/2025 $15.79 $16.15 $15.25 $15.74 68,265
28/04/2025 $16.41 $16.63 $14.75 $14.83 142,227
25/04/2025 $15.69 $16.00 $14.69 $15.97 153,504
24/04/2025 $13.35 $14.75 $12.67 $14.53 103,708
23/04/2025 $13.52 $14.22 $13.45 $13.62 175,568
22/04/2025 $11.96 $12.23 $11.60 $12.13 178,971
21/04/2025 $15.01 $15.24 $12.62 $12.90 147,779
18/04/2025 $15.01 $15.24 $12.62 $12.90 147,779
17/04/2025 $15.01 $15.24 $12.62 $12.90 147,779
16/04/2025 $15.02 $15.83 $14.17 $14.82 242,704
15/04/2025 $17.46 $18.47 $17.18 $18.17 85,959
14/04/2025 $19.29 $19.79 $17.86 $17.88 320,692
11/04/2025 $16.99 $17.53 $15.82 $16.67 161,589
10/04/2025 $19.02 $19.20 $15.95 $16.37 211,895
09/04/2025 $13.21 $14.50 $11.93 $13.73 341,753
08/04/2025 $13.90 $16.41 $13.72 $14.98 315,073
07/04/2025 $8.27 $14.05 $8.11 $11.83 760,668
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

Market data

Select a section