Market data

Select a section

Leverage Shares Public Limited Company IncomeShares NVIDIA (NVDA) Option...

(NVDI)
Sector: n/a
$5.83
$-0.48 -7.56
Last updated: 16:36:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $6.27 $6.32 $5.80 $5.83 2,431
03/04/2025 $6.59 $6.60 $6.30 $6.30 1,287
02/04/2025 $6.71 $6.76 $6.61 $6.73 860
01/04/2025 $6.90 $6.90 $6.57 $6.66 782
31/03/2025 $7.18 $7.18 $6.85 $6.89 14,560
28/03/2025 $7.24 $7.29 $7.11 $7.11 346
27/03/2025 $7.34 $7.39 $7.26 $7.28 496
26/03/2025 $7.74 $7.76 $7.18 $7.37 695
25/03/2025 $7.77 $7.79 $7.70 $7.74 960
24/03/2025 $7.67 $7.81 $7.15 $7.76 1,710
21/03/2025 $7.62 $7.64 $7.49 $7.55 293
20/03/2025 $7.64 $7.70 $7.61 $7.61 265
19/03/2025 $7.50 $7.61 $7.36 $7.59 1,778
18/03/2025 $7.70 $7.75 $7.40 $7.54 1,680
17/03/2025 $7.68 $7.80 $7.50 $7.50 1,284
14/03/2025 $7.62 $7.71 $7.56 $7.71 1,282
13/03/2025 $7.36 $7.57 $7.36 $7.49 1,451
12/03/2025 $7.17 $7.48 $7.09 $7.44 1,263
11/03/2025 $6.96 $7.17 $6.90 $7.05 7,603
10/03/2025 $7.20 $7.21 $6.94 $6.95 8,973
07/03/2025 $7.25 $7.25 $7.04 $7.03 400
06/03/2025 $7.40 $7.51 $7.32 $7.32 576
05/03/2025 $7.42 $7.63 $7.39 $7.39 38
04/03/2025 $7.12 $7.31 $7.12 $7.16 97
03/03/2025 $7.87 $7.92 $7.60 $7.60 2,704
28/02/2025 $8.08 $8.27 $7.80 $8.10 1,176
27/02/2025 $8.78 $8.89 $8.40 $8.41 87
26/02/2025 $8.50 $8.65 $8.50 $8.65 102
25/02/2025 $8.37 $8.52 $8.00 $8.27 5,865
24/02/2025 $8.58 $8.75 $8.39 $8.54 2,738
21/02/2025 $9.04 $9.24 $9.01 $9.01 681
20/02/2025 $8.95 $9.16 $8.95 $8.95 1,975
19/02/2025 $8.97 $9.10 $8.94 $9.02 739
18/02/2025 $9.03 $9.11 $8.91 $9.04 952
17/02/2025 $8.94 $9.05 $8.94 $8.97 320
14/02/2025 $8.78 $8.93 $8.76 $8.86 5,045
13/02/2025 $8.70 $8.79 $8.53 $8.78 36
12/02/2025 $8.56 $8.69 $8.45 $8.49 999
11/02/2025 $8.62 $8.68 $8.49 $8.64 9,524
10/02/2025 $8.52 $8.64 $8.20 $8.61 675
07/02/2025 $8.37 $8.40 $8.30 $8.32 477
06/02/2025 $8.20 $8.27 $8.16 $8.04 1,154
05/02/2025 $7.85 $8.04 $7.72 $8.04 694
04/02/2025 $7.72 $7.85 $7.63 $7.61 1,135
03/02/2025 $8.50 $8.50 $7.45 $7.61 1,622
31/01/2025 $8.18 $8.46 $8.18 $8.45 445
30/01/2025 $8.27 $8.33 $7.92 $7.95 1,291
29/01/2025 $8.54 $8.81 $8.20 $8.06 3,356
28/01/2025 $8.17 $8.72 $7.84 $8.06 1,060
27/01/2025 $8.82 $8.92 $7.93 $7.93 1,408
24/01/2025 $9.56 $9.60 $9.47 $9.55 68
23/01/2025 $9.38 $9.50 $9.38 $9.48 191
22/01/2025 $9.41 $9.45 $9.38 $9.45 211
21/01/2025 $9.13 $9.24 $9.09 $9.16 347
20/01/2025 $9.10 $9.32 $9.10 $9.25 701
17/01/2025 $8.97 $9.13 $8.82 $9.10 27
16/01/2025 $8.98 $9.21 $8.91 $8.85 34
15/01/2025 $8.75 $8.92 $8.59 $8.85 119
14/01/2025 $8.88 $9.02 $8.25 $8.63 7,857
13/01/2025 $8.62 $8.89 $8.47 $8.66 465
10/01/2025 $9.00 $9.15 $8.87 $8.86 575
09/01/2025 $9.17 $9.24 $9.01 $9.09 17
08/01/2025 $9.22 $9.41 $9.12 $9.16 808
07/01/2025 $9.63 $10.05 $9.28 $9.27 1,126
06/01/2025 $9.34 $9.72 $9.34 $9.63 3,093
03/01/2025 $9.07 $9.23 $8.96 $9.07 586
02/01/2025 $8.88 $8.99 $8.50 $8.96 2,218
01/01/2025 $9.17 $9.27 $9.12 $9.18 675
31/12/2024 $9.17 $9.27 $9.12 $9.18 675
30/12/2024 $9.10 $9.20 $8.50 $9.12 324
27/12/2024 $9.29 $9.36 $8.80 $9.11 1,513
26/12/2024 $9.03 $9.28 $9.12 $9.19 62
25/12/2024 $9.03 $9.28 $9.12 $9.19 62
24/12/2024 $9.03 $9.28 $9.12 $9.19 62
23/12/2024 $9.03 $9.11 $8.80 $9.05 1,250
20/12/2024 $8.48 $8.83 $8.37 $8.83 10,856
19/12/2024 $8.75 $8.80 $8.60 $8.79 1,884
18/12/2024 $8.74 $8.99 $8.72 $8.89 480
17/12/2024 $8.63 $8.71 $8.46 $8.51 378
16/12/2024 $8.81 $8.86 $8.57 $8.57 2,670
13/12/2024 $9.05 $9.14 $8.73 $8.73 200
12/12/2024 $9.16 $9.17 $8.95 $8.96 278
11/12/2024 $9.00 $9.11 $8.90 $9.02 1,666
10/12/2024 $9.11 $9.30 $9.02 $9.02 1,455
09/12/2024 $9.20 $9.34 $9.05 $9.05 845
06/12/2024 $9.38 $9.49 $9.31 $9.31 468
05/12/2024 $9.35 $9.56 $9.34 $9.45 543
04/12/2024 $9.07 $9.32 $9.24 $9.30 19
03/12/2024 $9.07 $9.13 $8.96 $9.07 73
02/12/2024 $9.01 $9.10 $8.90 $9.07 815

Market data

Select a section