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

35.98

+0.46(+1.30%)

Updated at December 24 12:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	34	30.12	30.12	34	27.3	12,005
November 24, 2025	34.77	34.02	34.02	34.77	31	13,863
November 21, 2025	34.96	32.55	32.55	34.96	29.5	24,935
November 20, 2025	42.82	38.75	38.75	43.64	38	16,745
November 19, 2025	33.69	35.51	35.51	37.66	33.69	12,618
November 18, 2025	37.47	34.65	34.65	37.47	33	6,922
November 17, 2025	42.89	38.56	38.56	42.89	36.4	8,822
November 14, 2025	36.72	39.18	39.18	39.18	33.2	21,026
November 13, 2025	40.96	37.08	37.08	43.63	36.6	9,610
November 12, 2025	42.55	41.02	41.02	43.28	40.13	5,961
November 11, 2025	43.99	40.36	40.36	45.16	40.18	2,667
November 10, 2025	41.53	42.15	42.15	44.22	41.21	32,267
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