Market data

Select a section

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

(NVDI)
Sector: n/a
$8.70
$0.12 1.41
Last updated: 16:35:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $8.79 $8.82 $8.70 $8.70 3,944
30/10/2025 $8.87 $8.87 $8.58 $8.58 8,386
29/10/2025 $8.85 $8.89 $8.68 $8.68 2,370
28/10/2025 $8.37 $8.44 $8.37 $8.41 175
27/10/2025 $8.33 $8.38 $8.33 $8.35 740
24/10/2025 $8.10 $8.29 $8.10 $8.29 8,532
23/10/2025 $8.02 $8.08 $7.99 $8.08 256
22/10/2025 $8.06 $8.06 $7.93 $7.93 518
21/10/2025 $8.10 $8.12 $8.00 $8.07 1,491
20/10/2025 $8.14 $8.19 $8.08 $8.11 2,293
17/10/2025 $7.90 $8.00 $7.75 $7.98 806
16/10/2025 $8.05 $8.19 $8.00 $8.00 30,310
15/10/2025 $8.08 $8.25 $7.99 $7.99 5,276
14/10/2025 $8.18 $8.40 $8.02 $8.40 1,684
13/10/2025 $8.26 $8.41 $8.24 $8.29 1,358
10/10/2025 $8.31 $8.39 $8.16 $8.16 504
09/10/2025 $8.26 $8.28 $8.22 $8.27 40
08/10/2025 $8.11 $8.19 $8.01 $8.15 1,524
07/10/2025 $8.05 $8.06 $8.01 $8.01 9,770
06/10/2025 $8.20 $8.20 $7.92 $8.03 4,203
03/10/2025 $8.13 $8.20 $8.12 $8.13 115
02/10/2025 $8.07 $8.18 $7.98 $8.12 795
01/10/2025 $7.94 $8.02 $7.93 $8.02 731
30/09/2025 $8.15 $8.27 $8.13 $8.27 270
29/09/2025 $8.06 $8.19 $8.04 $8.16 8,129
26/09/2025 $7.89 $7.98 $7.92 $7.96 54
25/09/2025 $7.89 $8.00 $7.85 $8.00 716
24/09/2025 $8.06 $8.09 $7.94 $8.01 283
23/09/2025 $8.08 $8.12 $8.03 $8.06 664
22/09/2025 $7.89 $7.90 $7.87 $7.88 368
19/09/2025 $7.89 $7.96 $7.86 $7.91 208
18/09/2025 $7.88 $7.91 $7.72 $7.89 35
17/09/2025 $8.00 $8.00 $7.61 $7.61 1,331
16/09/2025 $7.73 $7.99 $7.73 $7.88 184
15/09/2025 $8.00 $8.00 $7.65 $7.90 8,207
12/09/2025 $7.93 $7.94 $7.89 $7.93 993
11/09/2025 $7.93 $7.98 $7.89 $7.93 425
10/09/2025 $7.83 $8.00 $7.75 $7.92 1,659
09/09/2025 $7.62 $7.72 $7.65 $7.65 29
08/09/2025 $7.62 $7.74 $7.59 $7.72 573
05/09/2025 $7.70 $7.87 $7.53 $7.58 579
04/09/2025 $7.82 $7.88 $7.71 $7.78 49
03/09/2025 $7.82 $8.19 $7.75 $7.78 794
02/09/2025 $7.81 $7.88 $7.65 $7.70 1,733
01/09/2025 $7.90 $8.19 $7.83 $8.19 865
29/08/2025 $8.32 $8.55 $8.05 $8.11 944
28/08/2025 $8.19 $8.38 $8.18 $8.32 10,686
27/08/2025 $8.35 $8.35 $8.26 $8.26 61
26/08/2025 $8.21 $8.25 $8.18 $8.22 2,147
25/08/2025 $7.96 $8.18 $7.92 $8.18 11,054
22/08/2025 $7.96 $8.18 $7.92 $8.18 11,054
21/08/2025 $8.11 $8.11 $8.01 $8.02 69
20/08/2025 $7.94 $8.09 $7.75 $7.90 526
19/08/2025 $8.24 $8.36 $8.16 $8.16 416
18/08/2025 $8.27 $8.35 $8.15 $8.28 424
15/08/2025 $8.30 $8.33 $8.18 $8.18 175
14/08/2025 $8.30 $8.32 $8.19 $8.26 1,114
13/08/2025 $8.33 $8.43 $8.19 $8.19 273
12/08/2025 $8.26 $8.34 $8.20 $8.34 753
11/08/2025 $8.31 $8.37 $8.22 $8.32 1,400
08/08/2025 $8.22 $8.29 $8.21 $8.25 6,525
07/08/2025 $8.15 $8.25 $8.15 $8.22 153
06/08/2025 $8.05 $8.12 $7.95 $8.08 385
05/08/2025 $8.14 $8.20 $8.02 $8.02 90
04/08/2025 $7.90 $8.11 $7.87 $8.05 138
01/08/2025 $8.02 $8.02 $7.80 $7.91 250
31/07/2025 $8.29 $8.29 $8.24 $8.17 25
30/07/2025 $8.03 $8.13 $8.03 $8.12 30
29/07/2025 $8.16 $8.21 $8.01 $8.01 618
28/07/2025 $7.94 $8.06 $7.94 $7.98 504
25/07/2025 $7.90 $7.94 $7.85 $7.93 14,087
24/07/2025 $7.84 $7.91 $7.82 $7.86 2,705
23/07/2025 $7.67 $7.76 $7.67 $7.76 549
22/07/2025 $7.80 $7.84 $7.60 $7.65 6,235
21/07/2025 $7.85 $7.94 $7.79 $7.87 5,504
18/07/2025 $7.93 $7.95 $7.76 $7.83 39
17/07/2025 $7.82 $7.88 $7.68 $7.86 359
16/07/2025 $7.72 $7.82 $7.66 $7.74 71
15/07/2025 $7.69 $7.82 $7.69 $7.75 3,427
14/07/2025 $7.52 $7.79 $7.41 $7.48 1,013
11/07/2025 $7.38 $7.60 $7.38 $7.55 447
10/07/2025 $7.39 $7.47 $7.37 $7.38 36
09/07/2025 $7.39 $7.41 $7.24 $7.41 226
08/07/2025 $7.20 $7.23 $7.18 $7.22 95
07/07/2025 $7.20 $7.38 $7.16 $7.18 406
04/07/2025 $7.05 $7.38 $7.05 $7.38 677
03/07/2025 $7.11 $7.29 $7.09 $7.24 4,971
02/07/2025 $6.93 $7.09 $6.87 $7.08 531
01/07/2025 $7.09 $7.15 $6.93 $6.93 1,512
30/06/2025 $7.27 $7.49 $7.19 $7.21 1,135
27/06/2025 $7.23 $7.27 $7.23 $7.24 1,270
26/06/2025 $7.26 $7.30 $7.21 $7.23 335
25/06/2025 $7.08 $7.27 $7.08 $7.21 2,084
24/06/2025 $6.85 $7.10 $7.00 $7.07 12
23/06/2025 $6.85 $6.95 $6.85 $6.93 346
20/06/2025 $7.00 $7.05 $6.87 $6.93 912
19/06/2025 $6.96 $6.99 $6.50 $6.50 6
18/06/2025 $6.99 $7.00 $6.92 $6.97 88
17/06/2025 $6.99 $6.99 $6.89 $6.95 4
16/06/2025 $6.90 $7.02 $6.84 $6.97 179
13/06/2025 $6.86 $6.92 $6.81 $6.87 217
12/06/2025 $6.87 $6.94 $6.74 $6.94 183
11/06/2025 $6.85 $6.97 $6.85 $6.92 571
10/06/2025 $6.85 $6.91 $6.84 $6.84 497
09/06/2025 $6.85 $6.89 $6.78 $6.85 283
06/06/2025 $6.70 $6.80 $6.64 $6.77 291
05/06/2025 $6.74 $6.80 $6.67 $6.76 4
04/06/2025 $6.74 $6.77 $6.68 $6.70 330
03/06/2025 $6.63 $6.74 $6.57 $6.70 55
02/06/2025 $6.42 $6.56 $6.34 $6.52 677
30/05/2025 $6.80 $6.94 $6.73 $6.76 153
29/05/2025 $6.79 $6.82 $6.71 $6.79 273
28/05/2025 $6.53 $6.62 $6.51 $6.54 472
27/05/2025 $6.47 $6.59 $6.40 $6.54 2,139
26/05/2025 $6.45 $6.53 $6.34 $6.38 479
23/05/2025 $6.45 $6.53 $6.34 $6.38 479
22/05/2025 $6.50 $6.59 $6.44 $6.49 506
21/05/2025 $6.50 $6.61 $6.45 $6.61 87
20/05/2025 $6.57 $6.61 $6.52 $6.54 277
19/05/2025 $6.50 $6.58 $6.34 $6.56 317
16/05/2025 $6.51 $6.60 $6.50 $6.55 1,582
15/05/2025 $6.50 $6.59 $6.50 $6.55 2,375
14/05/2025 $6.59 $6.59 $6.49 $6.54 858
13/05/2025 $6.47 $6.60 $6.47 $6.54 1,729
12/05/2025 $6.39 $6.49 $6.26 $6.42 1,399
09/05/2025 $6.30 $6.30 $6.00 $6.21 1,609
08/05/2025 $6.30 $6.37 $6.22 $6.24 36
07/05/2025 $6.02 $6.11 $6.01 $6.03 858
06/05/2025 $5.99 $6.08 $5.95 $6.01 18,880
05/05/2025 $5.99 $6.08 $5.98 $6.07 806
02/05/2025 $5.99 $6.08 $5.98 $6.07 806

Market data

Select a section