Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Nvidia ETP

(SNVD)
Sector: n/a
€2,206.75
€-15.75 -0.71
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 €2,234.50 €2,272.75 €2,112.75 €2,206.75 0
20/02/2025 €2,234.50 €2,235.50 €2,222.50 €2,222.50 29
19/02/2025 €2,207.00 €2,221.00 €2,207.00 €2,207.50 48
18/02/2025 €2,201.00 €2,201.00 €2,179.25 €2,179.25 476
17/02/2025 €2,371.50 €2,208.00 €2,183.00 €2,208.00 0
14/02/2025 €2,371.50 €2,536.75 €2,032.75 €2,284.25 0
13/02/2025 €2,371.50 €2,376.50 €2,284.25 €2,284.25 6
12/02/2025 €2,399.50 €2,405.50 €2,375.50 €2,400.00 17
11/02/2025 €2,338.00 €2,338.00 €2,336.50 €2,336.50 464
10/02/2025 €2,469.50 €2,658.75 €2,094.25 €2,439.25 0
07/02/2025 €2,469.50 €2,719.75 €2,116.75 €2,439.25 0
06/02/2025 €2,469.50 €2,668.00 €2,469.00 €2,469.00 65
05/02/2025 €2,554.00 €2,949.00 €2,305.50 €2,530.00 0
04/02/2025 €2,554.00 €2,972.50 €2,340.00 €2,605.00 0
03/02/2025 €2,554.00 €3,067.50 €2,449.50 €2,701.50 0
31/01/2025 €2,554.00 €2,533.00 €2,483.50 €2,483.50 1
30/01/2025 €2,554.00 €2,815.50 €2,267.00 €2,628.00 0
29/01/2025 €2,554.00 €2,793.00 €2,154.00 €2,560.00 0
28/01/2025 €2,554.00 €2,734.00 €2,554.00 €2,645.00 1,486
27/01/2025 €2,508.00 €2,667.00 €2,465.00 €2,653.50 11,101
24/01/2025 €2,307.00 €2,481.50 €1,954.75 €2,244.50 0
23/01/2025 €2,307.00 €2,556.50 €2,046.50 €2,264.75 0
22/01/2025 €2,307.00 €2,319.50 €2,265.75 €2,265.75 25
21/01/2025 €2,307.00 €2,689.00 €2,144.00 €2,382.75 0
20/01/2025 €2,307.00 €2,742.50 €2,188.75 €2,373.50 0
17/01/2025 €2,307.00 €2,733.00 €2,228.50 €2,420.75 0
16/01/2025 €2,307.00 €2,469.25 €2,396.50 €2,485.50 17
15/01/2025 €2,307.00 €2,537.00 €2,485.50 €2,485.50 4
14/01/2025 €2,307.00 €2,559.00 €2,470.00 €2,559.00 2
13/01/2025 €2,307.00 €2,584.00 €2,551.00 €2,551.00 6
10/01/2025 €2,307.00 €2,471.50 €2,449.50 €2,471.50 5
09/01/2025 €2,307.00 €2,618.75 €2,164.50 €2,392.50 0
08/01/2025 €2,307.00 €2,364.50 €2,307.00 €2,364.50 26
07/01/2025 €2,320.00 €2,323.00 €2,299.50 €2,299.50 30
06/01/2025 €2,379.00 €2,244.00 €2,157.25 €2,157.25 2
03/01/2025 €2,379.00 €2,379.00 €2,309.25 €2,309.25 21
02/01/2025 €2,460.50 €2,460.50 €2,408.50 €2,414.00 78
01/01/2025 €2,336.50 €2,376.50 €2,336.50 €2,376.50 21
31/12/2024 €2,336.50 €2,376.50 €2,336.50 €2,376.50 21
30/12/2024 €2,334.00 €2,397.50 €2,334.00 €2,397.50 25
27/12/2024 €2,342.50 €2,608.00 €2,162.50 €2,394.75 0
26/12/2024 €2,342.50 €2,344.00 €2,342.50 €2,344.00 94
25/12/2024 €2,342.50 €2,344.00 €2,342.50 €2,344.00 94
24/12/2024 €2,342.50 €2,344.00 €2,342.50 €2,344.00 94
23/12/2024 €2,438.50 €2,662.00 €2,092.50 €2,404.25 0
20/12/2024 €2,438.50 €2,893.50 €2,284.00 €2,454.25 0
19/12/2024 €2,438.50 €2,774.00 €2,176.75 €2,469.00 0
18/12/2024 €2,438.50 €2,454.00 €2,401.50 €2,401.50 118
17/12/2024 €2,438.50 €2,772.00 €2,180.75 €2,520.00 0
16/12/2024 €2,438.50 €2,501.00 €2,430.00 €2,486.50 655
13/12/2024 €2,289.00 €2,595.00 €31.75 €2,460.25 0
12/12/2024 €30.52 €31.75 €30.32 €31.75 36
11/12/2024 €30.52 €32.11 €31.13 €31.43 0
10/12/2024 €30.52 €31.57 €30.70 €31.57 1,500
09/12/2024 €30.52 €31.65 €29.87 €31.25 30,401
06/12/2024 €29.62 €30.35 €29.62 €30.35 12,601
05/12/2024 €31.10 €31.52 €29.51 €29.67 18,517
04/12/2024 €30.64 €30.72 €30.41 €30.41 63
03/12/2024 €30.66 €31.38 €30.66 €31.38 2,476
02/12/2024 €31.03 €34.53 €28.67 €31.44 0
29/11/2024 €31.03 €31.46 €29.96 €31.46 56
28/11/2024 €32.39 €34.54 €31.09 €31.83 0
27/11/2024 €32.39 €32.94 €32.28 €32.94 21,845
26/11/2024 €30.90 €33.90 €32.17 €32.17 58
25/11/2024 €30.90 €31.86 €30.82 €31.86 452
22/11/2024 €30.90 €31.10 €30.31 €30.29 4
21/11/2024 €30.90 €32.13 €27.16 €30.25 61,875
20/11/2024 €30.34 €30.38 €29.32 €30.25 60,486
19/11/2024 €29.11 €34.00 €28.34 €30.47 0
18/11/2024 €29.11 €32.96 €31.13 €31.13 1,009
15/11/2024 €29.11 €30.75 €28.52 €29.33 87
14/11/2024 €29.11 €30.28 €29.33 €29.33 33
13/11/2024 €29.11 €30.88 €29.11 €29.63 17,871
12/11/2024 €30.27 €31.85 €29.32 €29.32 4,436
11/11/2024 €29.96 €30.13 €29.43 €29.67 17,443
08/11/2024 €28.22 €29.20 €27.15 €29.19 17,780
07/11/2024 €29.35 €30.29 €28.84 €28.83 11,820
06/11/2024 €30.13 €30.86 €29.97 €29.97 34,503
05/11/2024 €30.71 €33.91 €28.34 €30.66 0
04/11/2024 €30.71 €31.02 €28.84 €31.01 610
01/11/2024 €31.86 €33.66 €31.50 €31.50 1,302
31/10/2024 €30.49 €34.72 €28.93 €32.41 0
30/10/2024 €30.49 €33.28 €28.08 €30.75 0
29/10/2024 €30.49 €30.49 €30.30 €30.30 5,964
28/10/2024 €30.23 €30.57 €30.18 €30.57 17,901
25/10/2024 €30.89 €33.01 €27.92 €29.87 0
24/10/2024 €30.89 €30.79 €30.66 €30.85 100
23/10/2024 €30.89 €32.82 €27.69 €30.85 0
22/10/2024 €30.89 €30.02 €30.00 €30.02 330
21/10/2024 €30.89 €30.89 €30.64 €30.64 1,000
18/10/2024 €32.27 €33.94 €28.39 €31.06 0
17/10/2024 €32.27 €31.30 €29.43 €30.72 2,000
16/10/2024 €32.27 €32.59 €32.04 €32.04 6,501
15/10/2024 €31.59 €33.21 €30.79 €32.39 6,993
14/10/2024 €31.75 €31.80 €29.54 €31.07 2,003
11/10/2024 €32.75 €34.48 €29.28 €31.75 0
10/10/2024 €32.75 €32.75 €32.01 €32.01 4,561
09/10/2024 €34.66 €32.48 €31.63 €32.15 78,213
08/10/2024 €34.66 €33.13 €32.46 €32.46 21
07/10/2024 €34.66 €37.17 €31.36 €33.31 0
04/10/2024 €34.66 €36.30 €34.20 €34.69 512,531
03/10/2024 €35.35 €34.91 €33.82 €34.91 2
02/10/2024 €35.35 €39.22 €32.65 €35.63 0
01/10/2024 €35.35 €36.07 €35.34 €36.07 2,641
30/09/2024 €33.24 €35.36 €34.68 €34.68 1,400
27/09/2024 €33.24 €34.88 €34.67 €34.88 1,000
26/09/2024 €33.24 €33.94 €33.24 €33.94 4,000
25/09/2024 €37.11 €34.41 €33.91 €33.91 1,000
24/09/2024 €37.11 €39.05 €32.44 €35.85 0
23/09/2024 €37.11 €40.03 €33.35 €36.49 0
20/09/2024 €37.11 €36.63 €36.17 €36.63 4,000
19/09/2024 €37.11 €35.99 €35.42 €35.42 400
18/09/2024 €37.11 €37.20 €36.84 €37.19 4,326
17/09/2024 €40.85 €39.58 €32.92 €36.52 0
16/09/2024 €40.85 €38.34 €34.39 €36.61 1,504
13/09/2024 €40.85 €39.47 €32.21 €36.31 0
12/09/2024 €40.85 €36.99 €34.57 €39.86 3,244
11/09/2024 €40.85 €39.86 €39.74 €40.82 37
10/09/2024 €40.85 €40.99 €40.77 €40.82 11,743
09/09/2024 €41.44 €43.64 €39.15 €41.40 8,996
06/09/2024 €41.40 €42.87 €41.40 €42.87 2,797
05/09/2024 €41.00 €44.94 €37.14 €40.67 0
04/09/2024 €41.00 €43.41 €39.56 €39.56 1,075
03/09/2024 €37.99 €39.34 €37.58 €39.34 150
02/09/2024 €37.99 €38.45 €37.99 €37.06 2,282
30/08/2024 €36.07 €37.06 €36.51 €37.06 50
29/08/2024 €36.07 €36.64 €36.00 €36.13 5,628
28/08/2024 €34.80 €35.19 €33.99 €35.19 100
27/08/2024 €34.80 €34.98 €34.01 €34.01 3,052
26/08/2024 €35.55 €37.32 €31.12 €34.63 0
23/08/2024 €35.55 €37.32 €31.12 €34.63 0
22/08/2024 €35.55 €37.32 €31.12 €34.63 0

Market data

Select a section