Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Nvidia ETP

(NVD3)
Sector: n/a
$58.41
$3.58 6.53
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $49.76 $52.20 $48.31 $50.30 113,636
03/10/2024 $45.87 $51.09 $44.73 $49.64 115,998
02/10/2024 $42.17 $45.36 $40.28 $44.97 206,685
01/10/2024 $48.07 $49.37 $42.05 $43.42 227,485
30/09/2024 $46.70 $47.97 $43.90 $47.72 132,791
27/09/2024 $50.18 $52.02 $46.30 $46.69 113,225
26/09/2024 $54.61 $56.07 $49.37 $50.85 188,629
25/09/2024 $46.93 $52.55 $46.58 $51.41 325,008
24/09/2024 $42.99 $44.77 $41.80 $44.77 165,897
23/09/2024 $43.70 $43.70 $41.29 $42.17 54,055
20/09/2024 $44.82 $45.39 $41.84 $42.91 136,137
19/09/2024 $43.49 $46.48 $42.78 $46.42 198,387
18/09/2024 $42.66 $42.99 $41.20 $41.25 83,987
17/09/2024 $43.40 $45.98 $42.91 $44.40 142,439
16/09/2024 $46.12 $46.41 $40.83 $43.55 269,930
13/09/2024 $46.74 $47.40 $44.86 $46.03 138,063
12/09/2024 $44.19 $47.81 $42.43 $36.60 312,397
11/09/2024 $34.76 $39.12 $34.57 $36.60 374,948
10/09/2024 $33.53 $36.61 $32.83 $34.48 140,330
09/09/2024 $32.11 $33.93 $30.67 $32.50 140,216
06/09/2024 $33.69 $36.50 $29.86 $30.17 262,614
05/09/2024 $34.51 $37.30 $32.04 $34.31 312,262
04/09/2024 $32.20 $37.80 $31.80 $35.89 294,344
03/09/2024 $49.45 $50.40 $37.76 $39.92 393,375
02/09/2024 $50.82 $50.99 $49.09 $48.42 11,503
30/08/2024 $50.44 $53.27 $48.00 $48.42 149,040
29/08/2024 $51.54 $57.98 $50.00 $53.05 255,983
28/08/2024 $64.58 $65.00 $55.25 $57.76 174,133
27/08/2024 $61.59 $64.59 $57.30 $63.06 154,045
26/08/2024 $64.69 $68.36 $63.07 $63.07 200,904
23/08/2024 $64.69 $68.36 $63.07 $63.07 200,904
22/08/2024 $64.69 $68.36 $63.07 $63.07 200,904
21/08/2024 $61.86 $66.09 $60.83 $63.95 79,360
20/08/2024 $67.06 $67.18 $61.00 $63.59 218,378
19/08/2024 $59.44 $62.68 $56.76 $62.68 185,831
16/08/2024 $58.95 $60.21 $53.77 $57.63 171,116
15/08/2024 $52.49 $56.80 $49.68 $56.17 170,709
14/08/2024 $50.09 $52.82 $46.12 $50.47 337,271
13/08/2024 $41.40 $47.37 $41.36 $46.97 291,304
12/08/2024 $35.58 $42.99 $35.58 $40.52 367,698
09/08/2024 $37.28 $39.50 $34.99 $36.18 261,262
08/08/2024 $32.10 $34.91 $29.49 $34.91 658,881
07/08/2024 $36.50 $41.04 $35.75 $37.30 448,333
06/08/2024 $37.75 $38.57 $32.65 $36.20 1,966,975
05/08/2024 $27.74 $35.51 $21.99 $33.16 2,619,367
02/08/2024 $38.45 $40.76 $33.78 $40.32 472,088
01/08/2024 $59.13 $59.37 $48.40 $49.44 351,617
31/07/2024 $45.83 $52.72 $44.20 $52.72 262,248
30/07/2024 $48.69 $49.77 $39.60 $41.15 161,738
29/07/2024 $53.72 $55.61 $49.62 $49.62 97,876
26/07/2024 $51.61 $55.61 $50.00 $53.19 126,520
25/07/2024 $54.69 $55.00 $42.06 $53.19 298,668
24/07/2024 $62.96 $63.99 $58.50 $59.24 99,040
23/07/2024 $67.26 $70.20 $65.61 $69.17 78,278
22/07/2024 $61.51 $67.87 $61.00 $63.71 167,289
19/07/2024 $64.03 $65.63 $61.00 $62.14 157,362
18/07/2024 $67.31 $67.64 $58.17 $58.57 202,905

Market data

Select a section