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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.84	33.47	33.47	34.06	32.07	1,480
February 19, 2026	33.5	32.7	32.7	33.5	32.12	1,063
February 18, 2026	32.5	33.98	33.98	34.36	32.5	4,431
February 17, 2026	30.68	30.87	30.87	31.1	28.89	3,582
February 16, 2026	31.26	30	30	31.51	30	1,203
February 13, 2026	32.87	30.85	30.85	33.48	30.33	11,893
February 12, 2026	34.88	32.88	32.88	36	32.88	3,653
February 11, 2026	33.73	35.02	35.02	35.8	33.41	1,251
February 10, 2026	34.74	33.79	33.79	35.46	33.45	6,059
February 09, 2026	31.77	35.25	35.25	36.08	30.76	21,208
February 06, 2026	26.43	31.27	31.27	31.27	26.16	15,102
February 05, 2026	28.98	27.14	27.14	28.98	25.79	4,247
February 04, 2026	29.93	27.33	27.33	30.58	27.3	4,688
February 03, 2026	34.12	29.66	29.66	34.12	29.6	23,262
February 02, 2026	33.07	34.87	34.87	34.98	33.07	7,461
January 30, 2026	35.85	36.65	36.65	37.3	34.91	12,735
January 29, 2026	36	34.16	34.16	37.2	33.52	4,151
January 28, 2026	35.81	36.38	36.38	36.9	35.81	11,745
January 27, 2026	33.82	35.23	35.23	35.49	33.78	1,517
January 26, 2026	33.95	33.8	33.8	35	33.33	20,771
January 23, 2026	33.69	34.15	34.15	35.04	32.16	17,624
January 22, 2026	33	33.13	33.13	33.41	32.67	5,842
January 21, 2026	31.86	31.54	31.54	32.37	30	1,885
January 20, 2026	31.18	30.72	30.72	32	30.47	3,523
January 19, 2026	32.58	32.2	32.2	32.58	31.11	7,453
January 16, 2026	35.58	34.68	34.68	36.25	34.67	3,516
January 15, 2026	32.81	34.68	34.68	35.59	32.81	5,273
January 14, 2026	33.82	31.75	31.75	33.82	31.26	3,860
January 13, 2026	33.53	33.82	33.82	34	32.89	7,572
January 12, 2026	32.61	33.54	33.54	34.01	31.8	3,004
January 09, 2026	34.04	33.99	33.99	34.22	33	2,407
January 08, 2026	36.14	33.6	33.6	36.39	33.25	8,060
January 07, 2026	35.41	36.14	36.14	37	34.8	12,606
January 06, 2026	36.07	36.05	36.05	37.66	35.2	12,749
January 05, 2026	36.45	36.58	36.58	38.51	36.14	8,758
January 02, 2026	35.62	36.22	36.22	38	35.48	3,796
December 31, 2025	35.6	35.63	35.63	35.63	34.6	1,213
December 30, 2025	35.1	35.6	35.6	36.15	34.91	2,764
December 29, 2025	36.35	35.01	35.01	36.64	34.45	8,538
December 24, 2025	35.52	35.98	35.98	36.9	34.81	1,515
December 23, 2025	33.81	35.52	35.52	35.99	32.5	2,727
December 22, 2025	33.35	33.23	33.23	34.26	32.75	10,635
December 19, 2025	30.39	31.52	31.52	32.05	29.84	10,707
December 18, 2025	27.61	29.22	29.22	30	27.61	3,027
December 17, 2025	31.08	27.52	27.52	32.17	27.5	5,351
December 16, 2025	30.93	30.17	30.17	30.93	28.9	2,245
December 15, 2025	30.1	30.94	30.94	31.93	29.24	5,980
December 12, 2025	32.1	30.1	30.1	34.14	30.1	5,892
December 11, 2025	34.02	30.81	30.81	34.02	30.25	3,745
December 10, 2025	34.73	34.02	34.02	35.68	33.55	2,898
December 09, 2025	37.4	35	35	40	34.3	10,760
December 08, 2025	33.5	34.02	34.02	35.83	33.19	3,956
December 05, 2025	34.63	33.15	33.15	35.33	32.87	3,370
December 04, 2025	33.19	34.06	34.06	34.46	32.18	10,818
December 03, 2025	33.42	32.81	32.81	34.75	32.08	7,370
December 02, 2025	33.3	32.94	32.94	35.79	32.43	2,124
December 01, 2025	30.65	32.03	32.03	32.7	29	8,163
November 28, 2025	32.8	31.25	31.25	33.52	31.25	4,358
November 27, 2025	34.66	32.03	32.03	34.66	31.51	1,127
November 26, 2025	31.07	33.07	33.07	34.48	29.64	8,902

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