Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Nvidia ETP

(NVD3)
Sector: n/a
$66.36
$-6.60 -9.05
Last updated: 16:49:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $71.99 $75.14 $66.36 $66.36 68,232
09/10/2025 $70.72 $74.80 $69.40 $72.96 149,064
08/10/2025 $64.51 $68.46 $64.36 $67.37 40,830
07/10/2025 $64.94 $68.13 $63.83 $64.24 39,895
06/10/2025 $67.92 $69.29 $61.79 $65.07 123,955
03/10/2025 $68.97 $69.76 $67.72 $68.62 52,220
02/10/2025 $67.06 $70.49 $67.05 $68.83 64,385
01/10/2025 $63.16 $67.20 $63.08 $65.89 88,871
30/09/2025 $60.66 $66.56 $59.81 $65.49 100,481
29/09/2025 $58.37 $63.01 $57.86 $61.58 59,446
26/09/2025 $56.67 $58.27 $54.90 $56.29 23,788
25/09/2025 $56.78 $58.39 $53.00 $58.39 53,612
24/09/2025 $59.24 $59.60 $57.20 $57.32 30,950
23/09/2025 $62.45 $62.66 $58.90 $59.90 55,249
22/09/2025 $55.97 $56.17 $54.68 $55.58 45,079
19/09/2025 $56.10 $58.10 $55.50 $56.13 35,823
18/09/2025 $52.58 $56.59 $52.32 $56.54 69,178
17/09/2025 $56.09 $56.51 $50.55 $51.03 61,355
16/09/2025 $58.12 $58.42 $56.50 $56.67 61,573
15/09/2025 $58.61 $58.73 $53.26 $57.62 93,362
12/09/2025 $57.89 $59.10 $57.25 $58.35 26,877
11/09/2025 $58.54 $60.80 $57.80 $59.03 107,502
10/09/2025 $54.70 $59.80 $53.68 $59.26 111,836
09/09/2025 $50.72 $51.38 $48.65 $49.41 40,434
08/09/2025 $48.82 $52.24 $48.80 $51.39 53,734
05/09/2025 $52.68 $52.98 $46.16 $48.01 106,449
04/09/2025 $52.26 $53.48 $51.30 $52.46 77,949
03/09/2025 $51.78 $53.90 $51.30 $52.35 105,620
02/09/2025 $55.28 $55.28 $50.34 $50.52 88,398
01/09/2025 $55.00 $56.00 $55.00 $55.56 9,358
29/08/2025 $61.56 $61.81 $55.06 $56.42 70,167
28/08/2025 $60.00 $66.48 $58.12 $61.06 148,072
27/08/2025 $64.05 $65.25 $61.16 $63.83 169,081
26/08/2025 $62.19 $63.80 $60.80 $62.90 54,654
25/08/2025 $54.08 $60.41 $53.45 $60.41 98,410
22/08/2025 $54.08 $60.41 $53.45 $60.41 98,410
21/08/2025 $57.91 $59.16 $56.09 $57.06 154,637
20/08/2025 $56.92 $58.63 $51.20 $55.24 161,953
19/08/2025 $64.74 $65.39 $59.70 $60.65 52,324
18/08/2025 $62.79 $65.61 $61.80 $63.77 27,896
15/08/2025 $64.99 $65.00 $60.79 $62.12 31,515
14/08/2025 $64.34 $65.92 $62.40 $64.02 72,100
13/08/2025 $65.95 $66.99 $62.00 $62.87 69,378
12/08/2025 $64.41 $66.90 $62.34 $65.22 73,548
11/08/2025 $65.33 $66.76 $61.88 $66.23 42,202
08/08/2025 $64.60 $66.31 $63.50 $66.13 27,247
07/08/2025 $63.49 $67.00 $63.20 $64.61 140,122
06/08/2025 $61.51 $62.34 $58.57 $61.12 62,147
05/08/2025 $64.57 $64.68 $58.99 $59.79 130,901
04/08/2025 $57.50 $61.20 $57.39 $60.97 45,639
01/08/2025 $59.10 $59.31 $54.18 $58.08 154,888
31/07/2025 $66.60 $66.98 $66.00 $63.49 45,436
30/07/2025 $60.16 $62.80 $58.94 $61.82 66,765
29/07/2025 $62.36 $63.29 $59.26 $59.99 111,421
28/07/2025 $58.34 $59.14 $57.80 $58.60 30,529
25/07/2025 $57.49 $58.43 $56.75 $57.79 51,574
24/07/2025 $56.26 $57.16 $55.26 $56.53 134,253
23/07/2025 $52.37 $54.22 $51.99 $53.56 74,158
22/07/2025 $55.16 $55.50 $48.94 $52.39 110,266
21/07/2025 $56.79 $57.35 $56.00 $56.81 40,865
18/07/2025 $58.00 $58.42 $55.52 $56.53 69,142
17/07/2025 $56.61 $57.80 $55.20 $57.38 131,312
16/07/2025 $54.51 $56.00 $53.35 $53.87 94,271
15/07/2025 $54.15 $56.93 $53.72 $55.65 206,325
14/07/2025 $50.07 $50.80 $47.30 $49.72 63,591
11/07/2025 $48.64 $52.60 $47.90 $51.40 97,281
10/07/2025 $48.55 $49.80 $47.12 $47.94 61,349
09/07/2025 $45.78 $49.40 $45.50 $48.60 67,764
08/07/2025 $44.73 $45.60 $44.45 $44.97 34,884
07/07/2025 $44.79 $45.00 $43.67 $44.32 71,293
04/07/2025 $45.21 $45.21 $43.38 $43.94 10,137
03/07/2025 $43.98 $46.63 $43.02 $45.70 55,750
02/07/2025 $40.89 $43.84 $38.51 $42.87 208,180
01/07/2025 $43.75 $43.96 $39.00 $40.35 93,429
30/06/2025 $45.40 $45.45 $43.00 $43.87 59,939
27/06/2025 $42.64 $44.77 $42.40 $44.77 111,214
26/06/2025 $42.77 $43.70 $41.35 $42.10 150,960
25/06/2025 $36.86 $40.56 $36.50 $39.58 152,729
24/06/2025 $35.50 $36.78 $35.00 $36.10 71,583
23/06/2025 $33.30 $34.24 $32.80 $33.85 42,721
20/06/2025 $34.80 $35.63 $33.17 $34.28 87,588
19/06/2025 $34.50 $34.50 $33.08 $33.39 6,875
18/06/2025 $34.49 $35.30 $33.19 $34.90 58,007
17/06/2025 $34.19 $35.05 $33.99 $34.53 71,485
16/06/2025 $33.22 $35.65 $33.22 $35.50 41,698
13/06/2025 $32.74 $33.88 $32.24 $33.51 94,469
12/06/2025 $33.13 $35.06 $31.90 $34.70 85,168
11/06/2025 $34.13 $35.28 $33.76 $34.51 71,946
10/06/2025 $33.56 $34.00 $32.90 $32.94 85,665
09/06/2025 $33.08 $35.09 $33.08 $33.84 76,705
06/06/2025 $32.06 $33.90 $31.57 $32.90 74,901
05/06/2025 $32.72 $33.90 $32.35 $33.85 118,653
04/06/2025 $33.05 $33.54 $31.49 $32.65 103,368
03/06/2025 $30.18 $33.09 $29.57 $33.00 75,084
02/06/2025 $27.64 $30.23 $27.38 $29.51 121,790
30/05/2025 $30.71 $31.68 $28.84 $28.84 298,714
29/05/2025 $33.30 $34.43 $31.58 $32.83 376,837
28/05/2025 $29.55 $29.97 $28.75 $29.32 104,034
27/05/2025 $28.53 $29.16 $27.93 $28.96 155,783
26/05/2025 $27.63 $27.80 $24.50 $26.47 127,737
23/05/2025 $27.63 $27.80 $24.50 $26.47 127,737
22/05/2025 $27.47 $28.31 $26.60 $27.67 172,325
21/05/2025 $27.90 $29.66 $27.63 $29.60 72,651
20/05/2025 $28.97 $29.32 $27.60 $28.24 90,505
19/05/2025 $27.22 $29.60 $25.92 $29.17 284,895
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

Market data

Select a section