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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	40.49	39.26	39.26	40.49	38	4,177
August 13, 2025	39.84	38.51	38.51	40.5	37.71	2,284
August 12, 2025	38.68	39.37	39.37	40.5	37.88	5,715
August 11, 2025	39.73	40.07	40.07	40.49	37.5	7,625
August 08, 2025	40.36	39.73	39.73	40.36	37.89	11,041
August 07, 2025	37.31	39.19	39.19	40.59	37.31	10,644
August 06, 2025	37.04	37.13	37.13	38.49	36	6,125
August 05, 2025	39.45	36.26	36.26	39.45	35.8	8,807
August 04, 2025	35.17	36.99	36.99	37.3	34.98	6,003
August 01, 2025	36.13	35.57	35.57	36.2	33	20,919
July 31, 2025	40.16	38.4	38.4	40.93	37.87	15,997
July 30, 2025	35.54	37.54	37.54	38	34.97	4,343
July 29, 2025	37.44	36.96	36.96	38.47	36.78	20,780
July 28, 2025	35.99	35.52	35.52	35.99	34.1	6,996
July 25, 2025	34.64	34.98	34.98	35.35	33.41	4,989
July 24, 2025	34.08	34.3	34.3	34.99	33.06	6,411
July 23, 2025	32	32.6	32.6	32.68	30.77	13,532
July 22, 2025	33.58	31.62	31.62	33.71	29.95	19,327
July 21, 2025	35.49	34.44	34.44	35.49	34	7,735
July 18, 2025	33.81	34.18	34.18	35.46	33.58	10,378
July 17, 2025	33.13	34.78	34.78	35.28	33.13	15,480
July 16, 2025	33.25	33.12	33.12	34	32.37	11,093
July 15, 2025	32.78	33.78	33.78	34.7	32.61	40,099
July 14, 2025	30.52	30.15	30.15	30.85	28.86	9,069
July 11, 2025	29.27	31.07	31.07	32	29	15,720
July 10, 2025	29.53	29.32	29.32	30.37	28.74	12,404
July 09, 2025	28.04	29.41	29.41	30	27.6	29,209
July 08, 2025	27	27.31	27.31	27.7	26.78	14,708
July 07, 2025	26.96	26.85	26.85	27.47	26.49	11,391
July 04, 2025	27.72	26.76	26.76	27.72	26.62	9,652

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