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

31.10

+1.95(+6.69%)

Updated at September 08 04:29PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	26.49	27.66	27.66	28.37	26.06	13,852
July 02, 2025	24.67	26.1	26.1	26.37	23.71	12,082
July 01, 2025	26.7	24.31	24.31	26.99	23.82	27,846
June 30, 2025	27.36	26.67	26.67	28.69	25.98	21,814
June 27, 2025	26.04	27	27	27	25.7	9,485
June 26, 2025	25.82	25.56	25.56	26.5	25.03	25,241
June 25, 2025	22.21	24.21	24.21	24.69	22.1	29,916
June 24, 2025	21.49	21.92	21.92	22.28	20.99	13,722
June 23, 2025	20.35	20.6	20.6	20.79	19.95	13,886
June 20, 2025	20.27	20.68	20.68	21.6	20.2	10,133
June 19, 2025	20.34	20.27	20.27	21.6	19.93	3,866
June 18, 2025	21.7	21.17	21.17	21.7	20.4	4,774
June 17, 2025	20.34	20.95	20.95	21.38	20.34	14,010
June 16, 2025	19.51	21.43	21.43	21.68	19.51	13,846
June 13, 2025	19.46	20.33	20.33	20.56	19.37	31,111