Leverage Shares 3x NVIDIA ETC - 3NVD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,183	4,353.5	4,353.5	4,541	4,008	102,843
October 16, 2025	4,465	4,451.5	4,451.5	4,520	4,379	38,686
October 15, 2025	4,549	4,422.5	4,422.5	4,712	4,392	93,302
October 14, 2025	4,760	4,502	4,502	4,805	4,314	137,957
October 13, 2025	5,056	4,983.5	4,983.5	5,166	4,816	97,341
October 10, 2025	5,433	5,051	5,051	5,665	5,017	80,015
October 09, 2025	5,291	5,502	5,502	5,599	5,177	79,346
October 08, 2025	4,829	5,024	5,024	5,102	4,803	62,907
October 07, 2025	4,835	4,775.5	4,775.5	5,081	4,750	52,684
October 06, 2025	5,050	4,829.5	4,829.5	5,160	4,595	129,295
October 03, 2025	5,150	5,106.5	5,106.5	5,185	5,021	34,610
October 02, 2025	4,985	5,168.5	5,168.5	5,240	4,968	89,886
October 01, 2025	4,686	4,885.5	4,885.5	4,980	4,670	59,424
September 30, 2025	4,500	4,879	4,879	4,950	4,450	81,262
September 29, 2025	4,330	4,572	4,572	4,695	4,305	129,158
September 26, 2025	4,258	4,197	4,197	4,363	4,080	72,898
September 25, 2025	4,190	4,380	4,380	4,380	3,957	60,172
September 24, 2025	4,424	4,307	4,307	4,430	4,259	47,129
September 23, 2025	4,620	4,432	4,432	4,648	4,352	120,373
September 22, 2025	4,117	4,117	4,117	4,178	4,040	83,666
September 19, 2025	4,165	4,188.5	4,188.5	4,310	4,100	71,403
September 18, 2025	3,867	4,166.5	4,166.5	4,175	3,844	209,220
September 17, 2025	4,151	3,750	3,750	4,164	3,699	105,062
September 16, 2025	4,245	4,158	4,158	4,290	4,053.57	45,414
September 15, 2025	4,322	4,239.5	4,239.5	4,335	3,921	148,702
September 12, 2025	4,263	4,305.5	4,305.5	4,363	4,186	56,716
September 11, 2025	4,330	4,334.5	4,334.5	4,494	4,257	88,150
September 10, 2025	4,039	4,375	4,375	4,416	3,969	197,818
September 09, 2025	3,750	3,651.5	3,651.5	3,788	3,589	39,576
September 08, 2025	3,631	3,795	3,795	3,864	3,575	51,891
September 05, 2025	3,923	3,548	3,548	3,937	3,453	80,285
September 04, 2025	3,886	3,904.5	3,904.5	3,980	3,816	32,123
September 03, 2025	3,888	3,892.5	3,892.5	4,014	3,827	108,531
September 02, 2025	4,088	3,770	3,770	4,109	3,770	100,532
September 01, 2025	4,068	4,158	4,158	4,158	4,029	14,872
August 29, 2025	4,567	4,167	4,167	4,597	4,076	88,794
August 28, 2025	4,415	4,535	4,535	4,933	4,302	189,391
August 27, 2025	4,775	4,736	4,736	4,862	4,535	141,580
August 26, 2025	4,639	4,665.5	4,665.5	4,732	4,514	76,851
August 22, 2025	4,049	4,444	4,444	4,454	3,976	115,696
August 21, 2025	4,286	4,254	4,254	4,390	4,135	134,128
August 20, 2025	4,229	4,058.5	4,058.5	4,351	3,754	138,924
August 19, 2025	4,847.17	4,492	4,492	4,849	4,409	91,126
August 18, 2025	4,644	4,717.5	4,717.5	4,846.46	4,547	78,489
August 15, 2025	4,771	4,578	4,578	4,814	4,466	57,277
August 14, 2025	4,695	4,741	4,741	4,861.45	4,600	96,042
August 13, 2025	4,875	4,633	4,633	4,938	4,570	93,939
August 12, 2025	4,804	4,804.5	4,804.5	4,957	4,618	108,708
August 11, 2025	4,869	4,952	4,952	4,981	4,591	98,886
August 08, 2025	4,830	4,915.5	4,915.5	4,938	4,722	76,069
August 07, 2025	4,774	4,816	4,816	4,996	4,675	150,293
August 06, 2025	4,592	4,580.5	4,580.5	4,686	4,398	103,442
August 05, 2025	4,863	4,494.5	4,494.5	4,884	4,436	182,713
August 04, 2025	4,330	4,591.5	4,591.5	4,598	4,316	89,810
August 01, 2025	4,517	4,390	4,390	4,523	4,097	151,137
July 31, 2025	5,041	4,801	4,801	5,109	4,701	141,377
July 30, 2025	4,520	4,654.5	4,654.5	4,730	4,400	87,671
July 29, 2025	4,687	4,544	4,544	4,740	4,532	76,922
July 28, 2025	4,341	4,369	4,369	4,414	4,241	71,211
July 25, 2025	4,243	4,301	4,301	4,347	4,210	63,540

Leverage Shares 3x NVIDIA ETC (3NVD.L) LSE