Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Nvidia ETP

(SNVE)
Sector: n/a
€28.67
€-0.66 -2.23
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 €28.57 €31.74 €26.75 €28.67 0
16/01/2025 €28.57 €31.17 €25.97 €29.57 0
15/01/2025 €28.57 €32.74 €26.97 €29.57 0
14/01/2025 €28.57 €31.84 €26.76 €30.33 0
13/01/2025 €28.57 €30.39 €30.17 €30.39 7
10/01/2025 €28.57 €32.33 €26.35 €29.46 0
09/01/2025 €28.57 €28.70 €28.60 €28.60 5
08/01/2025 €28.57 €30.59 €25.58 €28.35 0
07/01/2025 €28.57 €28.41 €23.73 €27.70 0
06/01/2025 €28.57 €29.53 €24.50 €25.98 0
03/01/2025 €28.57 €31.31 €26.28 €27.86 0
02/01/2025 €28.57 €31.86 €26.91 €29.11 0
01/01/2025 €28.57 €31.31 €26.36 €28.58 0
31/12/2024 €28.57 €31.31 €26.36 €28.58 0
30/12/2024 €28.57 €31.84 €26.22 €28.91 0
27/12/2024 €28.57 €28.90 €28.29 €28.90 4
26/12/2024 €30.97 €31.36 €25.92 €28.28 0
25/12/2024 €30.97 €31.36 €25.92 €28.28 0
24/12/2024 €30.97 €31.36 €25.92 €28.28 0
23/12/2024 €30.97 €31.44 €26.60 €29.64 0
20/12/2024 €30.97 €31.01 €29.64 €29.64 60
19/12/2024 €29.33 €30.08 €29.85 €29.85 1
18/12/2024 €29.33 €32.40 €26.25 €29.13 0
17/12/2024 €29.33 €30.50 €30.31 €30.50 1
16/12/2024 €29.33 €30.04 €29.33 €30.04 16
13/12/2024 €28.09 €29.60 €28.09 €29.60 3
12/12/2024 €0.38 €0.38 €0.38 €0.38 100
11/12/2024 €0.38 €0.39 €0.38 €0.38 0
10/12/2024 €0.38 €0.38 €0.36 €0.38 34
09/12/2024 €0.38 €0.38 €0.36 €0.38 0
06/12/2024 €0.38 €0.39 €0.32 €0.37 0
05/12/2024 €0.38 €0.39 €0.33 €0.36 0
04/12/2024 €0.38 €0.40 €0.33 €0.37 0
03/12/2024 €0.38 €0.41 €0.34 €0.38 0
02/12/2024 €0.38 €0.38 €0.38 €0.38 143
29/11/2024 €0.38 €0.38 €0.37 €0.38 909
28/11/2024 €0.38 €0.39 €0.38 €0.38 3,606
27/11/2024 €0.39 €0.40 €0.39 €0.40 1,944
26/11/2024 €0.37 €0.43 €0.35 €0.39 0
25/11/2024 €0.37 €0.38 €0.37 €0.36 4
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

Market data

Select a section