Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Nvidia ETP

(SNVE)
Sector: n/a
€0.37
€-0.00 -0.60
Last updated: 11:48:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €0.37 €0.37 €0.37 €0.36 7
21/11/2024 €0.37 €0.41 €0.32 €0.36 0
20/11/2024 €0.37 €0.37 €0.36 €0.36 62,601
19/11/2024 €0.36 €0.36 €0.36 €0.36 41
18/11/2024 €0.37 €0.41 €0.34 €0.37 0
15/11/2024 €0.37 €0.37 €0.36 €0.35 10
14/11/2024 €0.37 €0.39 €0.32 €0.35 0
13/11/2024 €0.37 €0.37 €0.35 €0.36 36
12/11/2024 €0.37 €0.39 €0.32 €0.35 0
11/11/2024 €0.37 €0.38 €0.32 €0.36 0
08/11/2024 €0.37 €0.38 €0.32 €0.35 0
07/11/2024 €0.37 €0.38 €0.32 €0.35 0
06/11/2024 €0.37 €0.37 €0.36 €0.36 10
05/11/2024 €0.37 €0.40 €0.34 €0.37 0
04/11/2024 €0.37 €0.37 €0.37 €0.37 159
01/11/2024 €0.38 €0.41 €0.35 €0.38 0
31/10/2024 €0.38 €0.39 €0.38 €0.38 100
30/10/2024 €0.37 €0.37 €0.37 €0.37 80
29/10/2024 €0.37 €0.40 €0.33 €0.36 0
28/10/2024 €0.37 €0.39 €0.33 €0.37 0
25/10/2024 €0.37 €0.39 €0.34 €0.36 0
24/10/2024 €0.37 €0.40 €0.34 €0.37 0
23/10/2024 €0.37 €0.39 €0.33 €0.37 0
22/10/2024 €0.37 €0.39 €0.33 €0.36 0
21/10/2024 €0.37 €0.40 €0.34 €0.37 0
18/10/2024 €0.37 €0.41 €0.34 €0.37 0
17/10/2024 €0.37 €0.37 €0.37 €0.37 293
16/10/2024 €0.39 €0.39 €0.38 €0.38 1,000
15/10/2024 €0.38 €0.39 €0.38 €0.39 50
14/10/2024 €0.38 €0.38 €0.37 €0.37 93
11/10/2024 €0.39 €0.41 €0.35 €0.38 0
10/10/2024 €0.39 €0.43 €0.36 €0.38 0
09/10/2024 €0.39 €0.42 €0.35 €0.38 0
08/10/2024 €0.39 €0.39 €0.39 €0.39 4,832
07/10/2024 €0.42 €0.44 €0.37 €0.40 0
04/10/2024 €0.42 €0.45 €0.37 €0.41 0
03/10/2024 €0.42 €0.46 €0.38 €0.42 0
02/10/2024 €0.42 €0.47 €0.40 €0.43 0
01/10/2024 €0.42 €0.45 €0.38 €0.43 0
30/09/2024 €0.42 €0.42 €0.42 €0.42 518
27/09/2024 €0.43 €0.45 €0.37 €0.42 0
26/09/2024 €0.43 €0.44 €0.36 €0.41 0
25/09/2024 €0.43 €0.45 €0.38 €0.41 0
24/09/2024 €0.43 €0.43 €0.43 €0.43 11,000
23/09/2024 €0.42 €0.47 €0.39 €0.44 0
20/09/2024 €0.42 €0.46 €0.39 €0.44 0
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

Market data

Select a section