GraniteShares 3x Long NVIDIA Daily ETP - 3LNV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	41.15	33.85	33.85	41.18	33.12	33,131
November 06, 2025	44.23	40.34	40.34	45.58	39.25	6,384
November 05, 2025	44	48.08	48.08	48.37	43.4	7,358
November 04, 2025	49.81	47.86	47.86	51.24	47.38	3,194
November 03, 2025	49.2	52.48	52.48	53.5	48.78	7,245
October 31, 2025	51.22	49.72	49.72	52.49	49.15	12,721
October 30, 2025	52.26	49.29	49.29	52.85	48	7,273
October 29, 2025	51.17	51.8	51.8	55.5	50.56	48,604
October 28, 2025	41.37	43.1	43.1	44.2	40.97	6,885
October 27, 2025	40.46	41.37	41.37	41.55	40	5,665
October 24, 2025	36.58	38.17	38.17	39	36.36	5,941
October 23, 2025	35.91	36.59	36.59	36.73	35	1,274
October 22, 2025	36.5	34.84	34.84	37	34.59	4,249
October 21, 2025	37.49	36.35	36.35	37.49	35.5	3,371
October 20, 2025	40.44	37.49	37.49	40.44	35.98	4,106
October 17, 2025	36.49	35.7	35.7	37.25	32.71	7,586
October 16, 2025	38.81	36.7	36.7	38.81	36.06	9,051
October 15, 2025	39.76	36.49	36.49	39.76	35.85	8,030
October 14, 2025	39.47	37.5	37.5	39.5	35.8	14,257
October 13, 2025	40.78	40.75	40.75	42.15	38.81	25,975
October 10, 2025	43.79	40.5	40.5	45.63	40.5	15,621
October 09, 2025	42.92	44.4	44.4	45.33	42.4	13,126
October 08, 2025	39.07	41.18	41.18	41.89	39.07	5,962
October 07, 2025	39.25	39.12	39.12	41.99	38.91	4,267
October 06, 2025	41.77	39.63	39.63	42	37.6	31,229
October 03, 2025	41.66	41.97	41.97	42.3	40.71	5,384
October 02, 2025	40.41	41.83	41.83	42.55	40.39	15,595
October 01, 2025	38.27	39.92	39.92	40.7	37.21	20,882
September 30, 2025	36.75	39.74	39.74	40.35	35.64	15,829
September 29, 2025	33.73	37.38	37.38	38.4	33.73	17,794
September 26, 2025	34.2	34.49	34.49	35.59	33.2	5,407
September 25, 2025	36	35.23	35.23	36	32.34	8,344
September 24, 2025	35.94	35.11	35.11	36.22	34.77	3,290
September 23, 2025	37.86	36.35	36.35	38.4	35.66	27,019
September 22, 2025	34.52	34.14	34.14	35.83	33.31	7,826
September 19, 2025	34.74	34.76	34.76	35.51	33.74	5,325
September 18, 2025	32.61	34.75	34.75	34.98	32	12,433
September 17, 2025	35.05	31.7	31.7	35.68	31.25	15,342
September 16, 2025	35.13	34.58	34.58	36	33.89	4,846
September 15, 2025	35.85	35.13	35.13	36.99	32.68	19,908
September 12, 2025	35.65	35.73	35.73	36.2	34.99	3,322
September 11, 2025	35.3	35.66	35.66	36.74	35.18	6,936
September 10, 2025	33.07	35.88	35.88	36.15	32.7	16,283
September 09, 2025	30.9	30.25	30.25	31.21	29.5	4,018
September 08, 2025	30.22	31.21	31.21	31.75	29.4	12,074
September 05, 2025	33	29.15	29.15	33	28.23	32,464
September 04, 2025	31.93	32.15	32.15	32.5	31.2	5,353
September 03, 2025	30.56	31.73	31.73	31.73	30.56	5,188
September 02, 2025	33.4	30.73	30.73	33.7	30.73	10,463
September 01, 2025	35.55	34.23	34.23	35.67	33.11	1,888
August 29, 2025	38.36	34.74	34.74	38.36	34	9,249
August 28, 2025	37	37.3	37.3	41	35.9	18,510
August 27, 2025	39.5	38.8	38.8	39.75	37.09	22,268
August 26, 2025	37.49	38.46	38.46	39.75	37.2	15,840
August 22, 2025	32.18	36.59	36.59	36.89	32.18	5,271
August 21, 2025	36	34.96	34.96	36	34	4,585
August 20, 2025	34.77	33.46	33.46	35.67	31.16	34,788
August 19, 2025	40.17	36.92	36.92	40.49	36.27	10,419
August 18, 2025	37.88	38.75	38.75	39.9	35.74	6,726
August 15, 2025	40.5	37.88	37.88	40.99	36.92	11,753

GraniteShares 3x Long NVIDIA Daily ETP (3LNV.L) LSE