Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short NVIDIA (NVDA) ETP

(SNDE)
Sector: n/a
€0.13
€0.00 0.00
Last updated: 12:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €0.12 €0.13 €0.12 €0.12 2,762,332
21/11/2024 €0.13 €0.13 €0.10 €0.12 4,244,575
20/11/2024 €0.11 €0.12 €0.11 €0.12 791,182
19/11/2024 €0.13 €0.13 €0.12 €0.12 2,068,049
18/11/2024 €0.13 €0.14 €0.12 €0.13 2,499,898
15/11/2024 €0.12 €0.13 €0.12 €0.11 2,621,229
14/11/2024 €0.12 €0.12 €0.11 €0.11 2,421,396
13/11/2024 €0.11 €0.12 €0.11 €0.12 564,247
12/11/2024 €0.12 €0.13 €0.11 €0.11 335,440
11/11/2024 €0.11 €0.13 €0.11 €0.12 2,211,292
08/11/2024 €0.11 €0.12 €0.11 €0.12 2,378,473
07/11/2024 €0.12 €0.12 €0.11 €0.11 3,113,839
06/11/2024 €0.13 €0.13 €0.12 €0.12 1,274,574
05/11/2024 €0.14 €0.15 €0.13 €0.13 116,491
04/11/2024 €0.14 €0.14 €0.13 €0.14 509,083
01/11/2024 €0.15 €0.15 €0.14 €0.15 1,457,521
31/10/2024 €0.15 €0.16 €0.14 €0.16 363,051
30/10/2024 €0.14 €0.14 €0.13 €0.13 405,868
29/10/2024 €0.14 €0.14 €0.13 €0.13 126,438
28/10/2024 €0.13 €0.14 €0.13 €0.14 21,045
25/10/2024 €0.14 €0.14 €0.13 €0.13 1,580,871
24/10/2024 €0.13 €0.14 €0.13 €0.14 2,130,107
23/10/2024 €0.13 €0.14 €0.13 €0.14 548,136
22/10/2024 €0.13 €0.13 €0.13 €0.13 422,872
21/10/2024 €0.14 €0.15 €0.13 €0.14 928,375
18/10/2024 €0.14 €0.15 €0.14 €0.15 1,037,405
17/10/2024 €0.14 €0.15 €0.14 €0.14 5,722,304
16/10/2024 €0.16 €0.17 €0.16 €0.16 1,134,472
15/10/2024 €0.15 €0.17 €0.15 €0.17 477,860
14/10/2024 €0.16 €0.16 €0.14 €0.15 1,508,723
11/10/2024 €0.16 €0.16 €0.15 €0.16 384,352
10/10/2024 €0.17 €0.17 €0.16 €0.16 1,552,293
09/10/2024 €0.16 €0.17 €0.16 €0.16 647,467
08/10/2024 €0.19 €0.19 €0.17 €0.17 1,205,029
07/10/2024 €0.20 €0.21 €0.18 €0.18 1,618,230
04/10/2024 €0.21 €0.22 €0.20 €0.21 951,423
03/10/2024 €0.23 €0.23 €0.20 €0.21 389,722
02/10/2024 €0.25 €0.26 €0.23 €0.23 979,021
01/10/2024 €0.22 €0.25 €0.22 €0.24 465,242
30/09/2024 €0.22 €0.24 €0.22 €0.22 1,698,619
27/09/2024 €0.21 €0.22 €0.20 €0.22 2,019,159
26/09/2024 €0.19 €0.21 €0.19 €0.21 336,354
25/09/2024 €0.22 €0.23 €0.20 €0.20 1,101,237
24/09/2024 €0.25 €0.26 €0.24 €0.24 1,917,821
23/09/2024 €0.25 €0.26 €0.25 €0.26 2,380,702
20/09/2024 €0.24 €0.26 €0.24 €0.26 1,041,380
19/09/2024 €0.25 €0.25 €0.23 €0.27 1,241,155
18/09/2024 €0.26 €0.27 €0.26 €0.27 225,895
17/09/2024 €0.25 €0.25 €0.24 €0.25 282,061
16/09/2024 €0.25 €0.27 €0.24 €0.25 528,591
13/09/2024 €0.24 €0.24 €0.24 €0.24 933,247
12/09/2024 €0.25 €0.26 €0.24 €0.33 607,187
11/09/2024 €0.34 €0.34 €0.31 €0.35 746,792
10/09/2024 €0.35 €0.36 €0.33 €0.35 117,588
09/09/2024 €0.37 €0.39 €0.35 €0.37 442,675
06/09/2024 €0.37 €0.40 €0.33 €0.40 420,706
05/09/2024 €0.35 €0.38 €0.33 €0.36 2,026,472
04/09/2024 €0.38 €0.38 €0.33 €0.34 954,480
03/09/2024 €0.27 €0.33 €0.27 €0.32 821,403
02/09/2024 €0.27 €0.27 €0.26 €0.28 29,037
30/08/2024 €0.26 €0.28 €0.26 €0.28 22,649
29/08/2024 €0.27 €0.27 €0.24 €0.26 815,251
28/08/2024 €0.22 €0.25 €0.22 €0.24 918,017
27/08/2024 €0.23 €0.24 €0.22 €0.22 296,295
26/08/2024 €0.22 €0.23 €0.21 €0.23 3,603,854
23/08/2024 €0.22 €0.23 €0.21 €0.23 3,603,854
22/08/2024 €0.22 €0.23 €0.21 €0.23 3,603,854
21/08/2024 €0.22 €0.24 €0.22 €0.22 2,612
20/08/2024 €0.22 €0.23 €0.22 €0.23 458,018
19/08/2024 €0.25 €0.26 €0.24 €0.24 19,135
16/08/2024 €0.26 €0.28 €0.25 €0.26 281,029
15/08/2024 €0.30 €0.31 €0.27 €0.27 772,217
14/08/2024 €0.30 €0.33 €0.29 €0.31 794,578
13/08/2024 €0.39 €0.40 €0.33 €0.33 386,150
12/08/2024 €0.44 €0.46 €0.37 €0.39 326,529
09/08/2024 €0.45 €0.47 €0.41 €0.45 514,970
08/08/2024 €0.53 €0.57 €0.48 €0.48 1,532,266
07/08/2024 €0.48 €0.48 €0.42 €0.46 1,186,053
06/08/2024 €0.46 €0.53 €0.43 €0.48 1,011,867
05/08/2024 €0.58 €0.65 €0.50 €0.46 817,949
02/08/2024 €0.48 €0.52 €0.45 €0.46 1,610,542
01/08/2024 €0.32 €0.39 €0.32 €0.38 670,770
31/07/2024 €0.47 €0.50 €0.38 €0.38 719,918
30/07/2024 €0.48 €0.57 €0.48 €0.55 451,492
29/07/2024 €0.45 €0.48 €0.43 €0.47 972,205
26/07/2024 €0.45 €0.47 €0.42 €0.44 281,475
25/07/2024 €0.43 €0.54 €0.43 €0.44 725,947
24/07/2024 €0.39 €0.42 €0.39 €0.41 235,192
23/07/2024 €0.37 €0.37 €0.36 €0.36 344,075
22/07/2024 €0.41 €0.41 €0.37 €0.39 2,413,813
19/07/2024 €0.40 €0.42 €0.39 €0.41 347,661
18/07/2024 €0.37 €0.44 €0.37 €0.44 1,295,684
17/07/2024 €0.37 €0.42 €0.37 €0.41 1,966,178
16/07/2024 €0.34 €0.36 €0.34 €0.35 1,245,241
15/07/2024 €0.33 €0.33 €0.32 €0.33 1,068,466
12/07/2024 €0.35 €0.35 €0.32 €0.32 97,382
11/07/2024 €0.30 €0.34 €0.28 €0.34 944,940
10/07/2024 €0.32 €0.32 €0.30 €0.30 325,680
09/07/2024 €0.34 €0.35 €0.31 €0.32 223,332
08/07/2024 €0.37 €0.39 €0.33 €0.35 171,946
05/07/2024 €0.35 €0.37 €0.35 €0.36 908,847
04/07/2024 €0.36 €0.36 €0.35 €0.36 78,192
03/07/2024 €0.43 €0.43 €0.37 €0.37 901,953
02/07/2024 €0.41 €0.42 €0.40 €0.42 157,103
01/07/2024 €0.40 €0.44 €0.39 €0.40 780,122
28/06/2024 €0.39 €0.40 €0.37 €0.38 57,616
27/06/2024 €0.40 €0.40 €0.39 €0.40 184,914
26/06/2024 €0.35 €0.41 €0.35 €0.40 661,823
25/06/2024 €0.51 €0.52 €0.40 €0.40 613,823
24/06/2024 €0.40 €0.47 €0.39 €0.46 1,148,710
21/06/2024 €0.39 €0.42 €0.35 €0.38 860,442
20/06/2024 €0.28 €0.32 €0.27 €0.30 1,575,890
19/06/2024 €0.31 €0.33 €0.29 €0.30 650,700
18/06/2024 €0.35 €0.36 €0.34 €0.34 349,293
17/06/2024 €0.35 €0.37 €0.35 €0.36 222,466
14/06/2024 €0.37 €0.38 €0.35 €0.37 211,579
13/06/2024 €0.39 €0.40 €0.38 €0.39 141,995
12/06/2024 €0.47 €0.47 €0.40 €0.41 28,120
11/06/2024 €0.45 €0.48 €0.45 €0.47 33,395
10/06/2024 €0.47 €0.51 €0.44 €0.45 46,311
07/06/2024 €0.46 €0.50 €0.46 €0.49 75,081
06/06/2024 €0.43 €0.49 €0.41 €0.47 128,866
05/06/2024 €0.53 €0.53 €0.48 €0.48 68,225
04/06/2024 €0.54 €0.57 €0.54 €0.56 4,918
03/06/2024 €0.60 €0.60 €0.56 €0.58 353,076
31/05/2024 €0.61 €0.67 €0.58 €0.65 95,653
30/05/2024 €0.59 €0.60 €0.56 €0.59 17,709
29/05/2024 €0.55 €0.62 €0.55 €0.58 90,925
28/05/2024 €0.66 €0.71 €0.61 €0.61 56,641
27/05/2024 €0.82 €0.83 €0.76 €0.77 159,257

Market data

Select a section