Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Nvidia ETP

(NVDE)
Sector: n/a
€76.85
€0.61 0.80
Last updated: 16:37:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 €78.43 €79.13 €76.85 €76.85 100
30/10/2025 €79.02 €79.49 €75.59 €76.24 38
29/10/2025 €77.91 €82.56 €76.92 €78.18 85
28/10/2025 €67.38 €68.73 €67.38 €68.72 309
27/10/2025 €66.57 €67.21 €66.29 €67.21 1,360
24/10/2025 €62.48 €63.32 €62.30 €63.31 36
23/10/2025 €60.45 €61.34 €60.48 €61.33 0
22/10/2025 €60.45 €61.02 €59.25 €59.25 53
21/10/2025 €62.25 €62.25 €60.55 €61.35 41
20/10/2025 €57.80 €63.35 €62.28 €62.28 1
17/10/2025 €57.80 €61.72 €57.26 €60.33 29
16/10/2025 €62.87 €61.70 €61.25 €61.34 0
15/10/2025 €62.87 €63.80 €61.24 €61.24 61
14/10/2025 €63.23 €64.45 €61.48 €61.47 20
13/10/2025 €66.99 €67.20 €64.99 €66.14 58
10/10/2025 €70.28 €71.19 €66.36 €66.36 25
09/10/2025 €69.48 €71.47 €68.58 €70.33 18
08/10/2025 €66.15 €66.30 €64.42 €66.29 7
07/10/2025 €66.25 €64.79 €63.89 €63.89 1
06/10/2025 €66.25 €66.77 €63.74 €64.19 23
03/10/2025 €66.47 €67.46 €66.48 €66.48 2
02/10/2025 €66.47 €67.35 €65.47 €66.99 223
01/10/2025 €62.88 €64.61 €62.48 €64.61 26
30/09/2025 €60.98 €64.85 €60.06 €64.46 79
29/09/2025 €62.28 €62.51 €59.71 €61.79 17
26/09/2025 €58.02 €59.58 €57.61 €58.37 7
25/09/2025 €58.02 €59.27 €57.13 €59.27 818
24/09/2025 €59.08 €60.23 €58.46 €59.26 35
23/09/2025 €58.91 €62.32 €58.91 €60.19 13
22/09/2025 €56.66 €58.02 €56.66 €57.37 6
19/09/2025 €58.51 €58.51 €57.29 €57.90 16
18/09/2025 €56.14 €57.93 €55.55 €57.92 712
17/09/2025 €55.20 €55.24 €53.51 €53.79 32
16/09/2025 €58.80 €58.80 €57.54 €57.54 38
15/09/2025 €57.29 €59.49 €56.20 €58.69 140
12/09/2025 €57.84 €59.57 €57.84 €59.10 32
11/09/2025 €53.87 €60.38 €59.23 €59.49 3
10/09/2025 €53.87 €59.91 €56.18 €59.90 24
09/09/2025 €53.87 €53.87 €52.80 €52.80 57
08/09/2025 €52.74 €54.67 €51.86 €54.28 64
05/09/2025 €55.42 €55.58 €51.12 €51.87 67
04/09/2025 €55.88 €56.32 €55.42 €55.42 27
03/09/2025 €55.26 €56.11 €55.18 €55.17 3,736
02/09/2025 €57.07 €56.27 €54.25 €54.25 32
01/09/2025 €57.07 €57.89 €57.07 €57.60 21
29/08/2025 €60.12 €60.28 €57.83 €57.83 64
28/08/2025 €61.17 €63.08 €59.63 €61.03 59
27/08/2025 €63.01 €63.80 €61.87 €63.11 28
26/08/2025 €62.47 €62.47 €62.08 €62.34 571
25/08/2025 €57.01 €60.15 €56.99 €60.15 15
22/08/2025 €57.01 €60.15 €56.99 €60.15 15
21/08/2025 €59.39 €59.65 €57.71 €58.55 78
20/08/2025 €57.68 €59.37 €54.60 €56.58 305
19/08/2025 €63.39 €63.67 €60.61 €60.60 109
18/08/2025 €61.43 €63.80 €61.43 €62.54 206
15/08/2025 €63.07 €63.32 €61.22 €61.41 62
14/08/2025 €62.00 €63.18 €61.99 €63.18 26
13/08/2025 €62.49 €63.92 €61.86 €61.86 24
12/08/2025 €63.24 €63.53 €63.24 €63.37 56
11/08/2025 €63.74 €65.00 €62.03 €64.61 183
08/08/2025 €62.06 €65.10 €60.90 €64.10 0
07/08/2025 €62.06 €64.27 €62.06 €63.39 2,241
06/08/2025 €60.14 €61.64 €60.08 €61.04 523
05/08/2025 €58.39 €63.78 €60.46 €60.46 1
04/08/2025 €58.39 €61.22 €57.69 €61.22 438
01/08/2025 €58.29 €60.84 €55.33 €59.35 1,047
31/07/2025 €64.92 €65.74 €64.92 €63.58 19
30/07/2025 €59.99 €62.57 €59.99 €62.21 81
29/07/2025 €62.10 €62.50 €60.27 €60.27 425
28/07/2025 €57.63 €59.23 €58.73 €59.22 8
25/07/2025 €57.63 €58.05 €57.39 €58.04 501
24/07/2025 €54.91 €58.83 €54.99 €57.19 0
23/07/2025 €54.91 €55.22 €54.50 €55.22 204
22/07/2025 €55.69 €57.12 €54.28 €54.28 592
21/07/2025 €57.94 €57.94 €57.59 €57.58 154
18/07/2025 €58.57 €59.12 €57.60 €57.60 104
17/07/2025 €58.40 €58.59 €56.83 €58.40 54,316
16/07/2025 €57.06 €57.12 €55.97 €56.21 27,165
15/07/2025 €53.01 €58.10 €56.60 €57.09 10
14/07/2025 €53.01 €53.13 €51.00 €52.38 21
11/07/2025 €51.30 €54.00 €53.64 €53.63 0
10/07/2025 €51.30 €52.50 €51.30 €51.38 931
09/07/2025 €49.71 €52.24 €49.69 €51.63 21
08/07/2025 €49.28 €49.39 €47.98 €48.96 607
07/07/2025 €48.95 €49.07 €48.18 €48.63 407
04/07/2025 €49.35 €49.35 €48.00 €47.99 5
03/07/2025 €48.31 €50.09 €47.44 €49.15 22
02/07/2025 €45.79 €48.06 €44.25 €47.24 368
01/07/2025 €49.14 €47.59 €45.12 €45.12 2
30/06/2025 €49.14 €49.74 €48.00 €48.00 134
27/06/2025 €47.00 €48.77 €47.00 €48.77 15
26/06/2025 €46.85 €47.55 €46.79 €46.79 205
25/06/2025 €44.00 €45.88 €43.99 €45.46 51
24/06/2025 €41.92 €43.22 €41.92 €42.42 516
23/06/2025 €40.15 €41.00 €40.15 €40.88 1,011
20/06/2025 €42.26 €43.10 €40.38 €41.19 0
19/06/2025 €42.26 €42.01 €39.90 €41.01 0
18/06/2025 €42.26 €42.26 €41.93 €41.92 50
17/06/2025 €38.84 €41.75 €41.63 €41.63 2
16/06/2025 €38.84 €42.10 €40.58 €42.10 2
13/06/2025 €38.84 €40.85 €40.56 €40.56 1
12/06/2025 €38.84 €41.49 €38.84 €41.49 280
11/06/2025 €41.54 €42.07 €41.12 €41.65 22
10/06/2025 €41.25 €41.39 €41.05 €41.11 117
09/06/2025 €40.49 €41.62 €40.49 €41.35 16
06/06/2025 €40.77 €40.96 €39.85 €40.75 34
05/06/2025 €40.44 €41.23 €40.12 €41.22 1,664
04/06/2025 €41.00 €41.01 €40.29 €40.35 170
03/06/2025 €40.00 €40.79 €38.27 €40.79 533
02/06/2025 €41.23 €37.72 €36.15 €37.72 0
30/05/2025 €41.23 €39.00 €37.71 €37.71 20
29/05/2025 €41.23 €42.27 €39.61 €40.99 401
28/05/2025 €37.90 €38.88 €37.50 €37.72 99
27/05/2025 €36.38 €37.41 €36.38 €37.40 116
26/05/2025 €36.77 €35.46 €34.45 €35.14 12
23/05/2025 €36.77 €35.46 €34.45 €35.14 12
22/05/2025 €36.77 €37.43 €36.54 €36.54 3
21/05/2025 €36.77 €37.81 €37.30 €37.81 6
20/05/2025 €36.77 €37.83 €36.50 €36.97 132
19/05/2025 €36.40 €37.55 €35.04 €37.55 399
16/05/2025 €37.35 €38.82 €37.35 €38.06 41
15/05/2025 €36.60 €37.81 €36.73 €37.57 10
14/05/2025 €36.60 €37.53 €36.29 €37.46 41
13/05/2025 €32.20 €35.26 €31.44 €35.26 322
12/05/2025 €29.11 €31.71 €30.83 €31.04 0
09/05/2025 €29.11 €29.11 €28.31 €28.31 1,009
08/05/2025 €29.50 €29.75 €28.01 €28.67 19
07/05/2025 €26.72 €27.09 €26.67 €26.67 0
06/05/2025 €26.72 €26.89 €25.78 €26.58 0
05/05/2025 €26.72 €27.38 €25.93 €27.38 0
02/05/2025 €26.72 €27.38 €25.93 €27.38 0

Market data

Select a section