Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Nvidia ETP

(SNVD)
Sector: n/a
€31.01
€-0.09 -0.28
Last updated: 12:17:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 €35.55 €37.89 €31.57 €34.51 0
20/08/2024 €35.55 €36.11 €34.88 €34.88 5
19/08/2024 €35.55 €36.26 €35.48 €35.48 2,373
16/08/2024 €45.54 €40.25 €35.77 €36.92 250
15/08/2024 €45.54 €36.97 €36.92 €36.92 38
14/08/2024 €45.54 €42.82 €34.54 €38.54 0
13/08/2024 €45.54 €43.24 €38.86 €39.50 230
12/08/2024 €45.54 €46.87 €37.27 €41.69 0
09/08/2024 €45.54 €45.54 €34.21 €43.69 23
08/08/2024 €43.05 €48.42 €44.68 €44.68 4
07/08/2024 €43.05 €43.94 €43.05 €43.94 5,183
06/08/2024 €44.16 €44.16 €44.16 €44.15 10,813
05/08/2024 €44.15 €49.25 €44.13 €45.69 119,469
02/08/2024 €43.85 €44.50 €43.35 €43.69 106,777
01/08/2024 €43.00 €39.82 €38.57 €39.82 5
31/07/2024 €43.00 €43.03 €39.13 €39.13 7,812
30/07/2024 €43.99 €44.43 €43.94 €44.42 497
29/07/2024 €40.86 €49.44 €38.41 €42.50 215
26/07/2024 €40.63 €43.13 €39.47 €40.90 0
25/07/2024 €40.63 €43.04 €40.63 €40.90 20,973
24/07/2024 €39.15 €39.77 €39.15 €39.77 5
23/07/2024 €38.28 €38.28 €38.28 €38.28 6,880
22/07/2024 €36.58 €41.78 €37.42 €38.91 0
19/07/2024 €36.58 €42.55 €35.64 €39.38 0
18/07/2024 €36.58 €41.74 €35.23 €40.12 0
17/07/2024 €36.58 €39.55 €34.43 €39.10 0
16/07/2024 €36.58 €37.27 €35.31 €37.26 1,211
15/07/2024 €36.00 €36.24 €36.00 €36.24 1,266
12/07/2024 €35.19 €38.47 €35.82 €36.35 0
11/07/2024 €35.19 €36.90 €35.19 €36.90 2,190
10/07/2024 €35.92 €36.73 €34.34 €35.55 0
09/07/2024 €35.92 €36.42 €35.92 €36.42 30
08/07/2024 €38.07 €40.07 €37.09 €37.09 2,255
05/07/2024 €37.64 €37.70 €37.64 €37.69 30
04/07/2024 €38.92 €39.31 €38.14 €38.14 5
03/07/2024 €38.92 €38.92 €38.14 €38.14 6,510
02/07/2024 €40.34 €39.76 €39.46 €39.76 120,836
01/07/2024 €40.34 €40.34 €39.01 €39.01 123,000
28/06/2024 €37.60 €38.52 €37.60 €38.52 25,484
27/06/2024 €40.35 €41.16 €38.56 €38.56 36,733
26/06/2024 €37.43 €39.37 €37.40 €39.37 13,410
25/06/2024 €41.99 €44.10 €39.09 €39.09 19,785
24/06/2024 €39.36 €40.84 €36.92 €40.59 9,857
21/06/2024 €37.06 €39.22 €36.94 €38.21 38,502
20/06/2024 €35.14 €35.39 €35.17 €35.17 37
19/06/2024 €35.14 €35.76 €34.19 €35.13 2,176
18/06/2024 €38.17 €37.34 €36.48 €37.31 6,565
17/06/2024 €38.17 €38.72 €37.26 €37.26 2
14/06/2024 €38.17 €37.45 €36.98 €37.45 30,789
13/06/2024 €38.17 €38.23 €37.69 €37.99 154,518
12/06/2024 €39.55 €39.55 €38.22 €38.51 9,996
11/06/2024 €39.87 €41.18 €39.87 €41.18 19,775
10/06/2024 €39.86 €41.31 €39.20 €39.20 8,608
07/06/2024 €39.86 €41.69 €39.86 €41.69 5,607
06/06/2024 €39.43 €40.99 €37.98 €40.31 172,992
05/06/2024 €41.91 €41.91 €40.45 €40.45 13,191
04/06/2024 €42.27 €42.62 €42.27 €42.62 68
03/06/2024 €43.02 €43.89 €43.02 €43.89 18,687
31/05/2024 €44.03 €44.87 €44.03 €44.12 4,568
30/05/2024 €42.29 €43.27 €43.21 €43.27 350
29/05/2024 €42.29 €43.22 €41.23 €43.22 10,201
28/05/2024 €48.00 €44.87 €43.65 €43.65 1,262
27/05/2024 €48.00 €48.00 €46.99 €47.00 6,314

Market data

Select a section