Leverage Shares 3x NVIDIA ETC - NVD3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.36	55.23	55.23	55.59	52.95	37,663
December 03, 2025	55.1	53.44	53.44	56.89	52.17	61,933
December 02, 2025	52.26	53.47	53.47	57.88	52.08	65,081
December 01, 2025	49.38	52.1	52.1	52.9	47.27	65,538
November 28, 2025	53.61	50.47	50.47	54.04	50.3	34,523
November 27, 2025	53.66	52.37	52.37	53.66	52.1	3,062
November 26, 2025	51.57	54.34	54.34	55.7	48.48	139,155
November 25, 2025	52.44	48.55	48.55	52.44	43.86	231,832
November 24, 2025	54.2	55.31	55.31	55.5	50.5	78,363
November 21, 2025	54.25	53.44	53.44	56.02	47.27	209,640
November 20, 2025	70.38	62.14	62.14	70.66	61.86	120,310
November 19, 2025	55.84	58.86	58.86	61.1	55.07	81,882
November 18, 2025	57.97	56.7	56.7	59.8	53.62	51,058
November 17, 2025	65.66	61	61	66.09	58.77	41,820
November 14, 2025	58.78	63.81	63.81	63.81	54.52	98,136
November 13, 2025	67.76	60.27	60.27	67.76	59.49	35,151
November 12, 2025	69.68	67.6	67.6	70.87	65.96	34,106
November 11, 2025	73.47	66.41	66.41	73.6	65.96	44,231
November 10, 2025	68.49	69.2	69.2	72.61	68.12	31,922
November 07, 2025	64.7	55.17	55.17	64.96	54.18	90,931
November 06, 2025	72.72	65.36	65.36	74.6	64.97	28,648
November 05, 2025	71.72	78.59	78.59	79.79	71.59	74,394
November 04, 2025	81.39	78.95	78.95	82.09	77.84	67,270
November 03, 2025	81.3	86.45	86.45	88	80.85	40,886
October 31, 2025	84.24	81.87	81.87	86.47	81	37,530
October 30, 2025	86.85	81.31	81.31	87.11	79.22	112,583
October 29, 2025	84.37	84.65	84.65	91.65	83.61	155,089
October 28, 2025	68.33	71.24	71.24	72.74	67.57	39,403
October 27, 2025	66.72	67.99	67.99	68.51	65.81	36,956
October 24, 2025	59.77	62.23	62.23	63	59.67	37,737
October 23, 2025	57.83	59.23	59.23	59.4	56.35	60,179
October 22, 2025	58.84	55.67	55.67	60.5	55.67	17,019
October 21, 2025	59.94	59.22	59.22	60.5	57.2	29,134
October 20, 2025	61.68	60.77	60.77	62.22	59.4	36,611
October 17, 2025	56.27	57.97	57.97	60.67	53.76	63,444
October 16, 2025	59.63	60.11	60.11	60.67	58.8	46,476
October 15, 2025	60.48	58.68	58.68	62.89	58.68	93,539
October 14, 2025	63.14	59.49	59.49	63.55	57.5	73,437
October 13, 2025	67.33	66.42	66.42	68.5	64.33	59,005
October 10, 2025	71.99	66.36	66.36	75.14	66.36	68,232
October 09, 2025	70.72	72.96	72.96	74.8	69.4	149,064
October 08, 2025	64.51	67.37	67.37	68.46	64.36	40,830
October 07, 2025	64.94	64.24	64.24	68.13	63.83	39,895
October 06, 2025	67.92	65.08	65.08	69.29	61.79	123,955
October 03, 2025	68.97	68.62	68.62	69.76	67.72	52,220
October 02, 2025	67.06	68.83	68.83	70.49	67.05	64,385
October 01, 2025	63.16	65.89	65.89	67.2	63.08	88,871
September 30, 2025	60.66	65.49	65.49	66.56	59.81	100,481
September 29, 2025	58.37	61.58	61.58	63.01	57.86	59,446
September 26, 2025	56.67	56.29	56.29	58.27	54.9	23,788
September 25, 2025	56.78	58.39	58.39	58.39	53	53,612
September 24, 2025	59.24	57.32	57.32	59.6	57.2	31,064
September 23, 2025	62.45	59.91	59.91	62.66	58.9	55,249
September 22, 2025	55.97	55.58	55.58	56.17	54.68	45,079
September 19, 2025	56.1	56.13	56.13	58.1	55.5	35,823
September 18, 2025	52.58	56.54	56.54	56.59	52.32	69,178
September 17, 2025	56.09	51.03	51.03	56.51	50.55	61,355
September 16, 2025	58.12	56.67	56.67	58.42	56.5	61,573
September 15, 2025	58.61	57.62	57.62	58.73	53.26	93,362
September 12, 2025	57.89	58.35	58.35	59.1	57.25	26,877

Leverage Shares 3x NVIDIA ETC (NVD3.L) LSE