Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Nvidia ETP

(SNVE)
Sector: n/a
€0.42
€-0.02 -4.50
Last updated: 16:36:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 €0.42 €0.48 €0.38 €0.42 0
18/09/2024 €0.42 €0.44 €0.44 €0.44 2
17/09/2024 €0.42 €0.47 €0.39 €0.43 0
16/09/2024 €0.42 €0.45 €0.41 €0.43 8
13/09/2024 €0.42 €0.47 €0.39 €0.44 0
12/09/2024 €0.42 €0.48 €0.38 €0.44 0
11/09/2024 €0.42 €0.52 €0.42 €0.47 0
10/09/2024 €0.42 €0.52 €0.44 €0.48 0
09/09/2024 €0.42 €0.53 €0.44 €0.49 0
06/09/2024 €0.42 €0.50 €0.48 €0.50 153
05/09/2024 €0.42 €0.49 €0.44 €0.48 0
04/09/2024 €0.42 €0.48 €0.47 €0.47 100
03/09/2024 €0.42 €0.47 €0.46 €0.47 200
02/09/2024 €0.42 €0.48 €0.40 €0.44 0
30/08/2024 €0.42 €0.48 €0.40 €0.44 0
29/08/2024 €0.42 €0.43 €0.42 €0.43 406
28/08/2024 €0.42 €0.45 €0.37 €0.42 0
27/08/2024 €0.42 €0.45 €0.38 €0.40 0
26/08/2024 €0.42 €0.44 €0.37 €0.41 0
23/08/2024 €0.42 €0.44 €0.37 €0.41 0
22/08/2024 €0.42 €0.44 €0.37 €0.41 0
21/08/2024 €0.42 €0.40 €0.39 €0.40 18
20/08/2024 €0.42 €0.45 €0.37 €0.41 0
19/08/2024 €0.42 €0.42 €0.41 €0.41 1,064
16/08/2024 €0.45 €0.46 €0.38 €0.43 0
15/08/2024 €0.45 €0.48 €0.39 €0.43 0
14/08/2024 €0.45 €0.45 €0.45 €0.45 11,000
13/08/2024 €0.52 €0.52 €0.43 €0.46 0
12/08/2024 €0.52 €0.55 €0.44 €0.49 0
09/08/2024 €0.52 €0.56 €0.45 €0.51 0
08/08/2024 €0.52 €0.59 €0.47 €0.52 0
07/08/2024 €0.52 €0.52 €0.51 €0.51 66
06/08/2024 €0.57 €0.58 €0.47 €0.53 0
05/08/2024 €0.57 €0.57 €0.53 €0.53 2,259
02/08/2024 €0.52 €0.53 €0.46 €0.51 15,452
01/08/2024 €0.47 €0.48 €0.45 €0.48 9,599
31/07/2024 €0.49 €0.55 €0.44 €0.46 0
30/07/2024 €0.49 €0.52 €0.52 €0.52 19
29/07/2024 €0.49 €0.50 €0.49 €0.50 316
26/07/2024 €0.48 €0.50 €0.46 €0.49 0
25/07/2024 €0.48 €0.49 €0.48 €0.49 26,349
24/07/2024 €0.46 €0.47 €0.46 €0.47 1,142
23/07/2024 €0.46 €0.46 €0.45 €0.45 6,740
22/07/2024 €0.47 €0.49 €0.45 €0.46 0
19/07/2024 €0.47 €0.47 €0.47 €0.47 64
18/07/2024 €0.46 €0.49 €0.46 €0.49 4,500
17/07/2024 €0.41 €0.46 €0.46 €0.46 108
16/07/2024 €0.41 €0.44 €0.44 €0.44 2
15/07/2024 €0.41 €0.46 €0.39 €0.43 0
12/07/2024 €0.41 €0.44 €0.43 €0.43 113
11/07/2024 €0.41 €0.44 €0.41 €0.44 1,526
10/07/2024 €0.44 €0.43 €0.41 €0.42 0
09/07/2024 €0.44 €0.44 €0.42 €0.43 6,605
08/07/2024 €0.46 €0.47 €0.44 €0.44 2
05/07/2024 €0.46 €0.47 €0.43 €0.45 0
04/07/2024 €0.46 €0.45 €0.44 €0.45 5
03/07/2024 €0.46 €0.46 €0.45 €0.45 6,410
02/07/2024 €0.47 €0.47 €0.47 €0.47 2,176
01/07/2024 €0.48 €0.50 €0.42 €0.46 0
28/06/2024 €0.48 €0.48 €0.45 €0.45 900
27/06/2024 €0.44 €0.50 €0.42 €0.46 0
26/06/2024 €0.44 €0.47 €0.44 €0.47 6,570
25/06/2024 €0.50 €0.50 €0.46 €0.46 18,649
24/06/2024 €0.46 €0.48 €0.46 €0.48 9,442
21/06/2024 €0.44 €0.46 €0.44 €0.44 261
20/06/2024 €0.44 €0.42 €0.41 €0.42 46
19/06/2024 €0.44 €0.45 €0.42 €0.44 4,687
18/06/2024 €0.45 €0.43 €0.42 €0.44 55
17/06/2024 €0.45 €0.44 €0.44 €0.44 2
14/06/2024 €0.45 €0.48 €0.41 €0.44 0
13/06/2024 €0.45 €0.45 €0.45 €0.45 13,220
12/06/2024 €0.47 €0.47 €0.46 €0.46 7,059
11/06/2024 €0.47 €0.49 €0.47 €0.49 13,869
10/06/2024 €0.46 €0.50 €0.47 €0.47 39
07/06/2024 €0.46 €0.52 €0.44 €0.47 0
06/06/2024 €0.46 €0.47 €0.46 €0.47 6,470
05/06/2024 €0.49 €0.49 €0.48 €0.48 6,206
04/06/2024 €0.51 €0.55 €0.45 €0.50 0
03/06/2024 €0.51 €0.51 €0.50 €0.50 24,094
31/05/2024 €0.51 €0.56 €0.47 €0.52 0
30/05/2024 €0.51 €0.54 €0.51 €0.51 6,056
29/05/2024 €0.50 €0.51 €0.50 €0.50 6,042
28/05/2024 €0.53 €0.53 €0.51 €0.51 726
27/05/2024 €0.56 €0.56 €0.55 €0.55 1,661
24/05/2024 €0.56 €0.56 €0.55 €0.55 1,661
23/05/2024 €0.58 €0.58 €0.56 €0.56 9,397
22/05/2024 €0.66 €0.63 €0.62 €0.62 10
21/05/2024 €0.66 €0.67 €0.59 €0.61 0
20/05/2024 €0.66 €0.67 €0.57 €0.62 0
17/05/2024 €0.66 €0.67 €0.55 €0.62 0
16/05/2024 €0.66 €0.66 €0.56 €0.61 0
15/05/2024 €0.66 €0.69 €0.58 €0.62 0
14/05/2024 €0.66 €0.75 €0.55 €0.64 0
13/05/2024 €0.66 €0.73 €0.56 €0.65 0
10/05/2024 €0.66 €0.74 €0.57 €0.65 0
09/05/2024 €0.66 €0.75 €0.56 €0.66 0
08/05/2024 €0.66 €0.74 €0.57 €0.65 0
07/05/2024 €0.66 €0.66 €0.65 €0.65 3,983
06/05/2024 €0.66 €0.67 €0.66 €0.67 4,340
03/05/2024 €0.66 €0.67 €0.66 €0.67 4,340
02/05/2024 €0.70 €0.82 €0.61 €0.70 0
01/05/2024 €0.70 €0.72 €0.70 €0.72 4,360
30/04/2024 €0.67 €0.68 €0.67 €0.68 33,640
29/04/2024 €0.67 €0.68 €0.67 €0.68 8,860
26/04/2024 €0.71 €0.81 €0.61 €0.73 0
25/04/2024 €0.71 €0.87 €0.66 €0.73 0
24/04/2024 €0.71 €0.73 €0.71 €0.72 466
23/04/2024 €0.77 €0.85 €0.64 €0.72 0
22/04/2024 €0.77 €0.77 €0.77 €0.77 3,800
19/04/2024 €0.72 €0.74 €0.72 €0.74 4,210
18/04/2024 €0.71 €0.71 €0.71 €0.71 4,170
17/04/2024 €0.71 €0.79 €0.59 €0.71 0
16/04/2024 €0.71 €0.80 €0.61 €0.70 0
15/04/2024 €0.71 €0.79 €0.59 €0.69 0
12/04/2024 €0.71 €0.77 €0.58 €0.68 0
11/04/2024 €0.71 €0.78 €0.60 €0.68 0
10/04/2024 €0.71 €0.81 €0.61 €0.69 0
09/04/2024 €0.71 €0.71 €0.71 €0.71 4,084
08/04/2024 €0.65 €0.78 €0.59 €0.68 0
05/04/2024 €0.65 €0.78 €0.59 €0.68 0
04/04/2024 €0.65 €0.77 €0.66 €0.67 0
03/04/2024 €0.65 €0.77 €0.58 €0.67 0
02/04/2024 €0.65 €0.77 €0.59 €0.68 0
01/04/2024 €0.65 €0.67 €0.65 €0.66 5,386
29/03/2024 €0.65 €0.67 €0.65 €0.66 5,386
28/03/2024 €0.65 €0.67 €0.65 €0.66 5,386
27/03/2024 €0.66 €0.64 €0.64 €0.64 0
26/03/2024 €0.66 €0.64 €0.64 €0.64 0
25/03/2024 €0.66 €0.64 €0.64 €0.64 0
22/03/2024 €0.66 €0.66 €0.64 €0.64 4,896
21/03/2024 €0.68 €0.74 €0.56 €0.65 0
20/03/2024 €0.67 €0.68 €0.67 €0.68 400

Market data

Select a section