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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.56	55.21	55.21	56.5	53.15	40,786
February 19, 2026	55.23	54.32	54.32	55.54	52.74	38,937
February 18, 2026	53.94	56.08	56.08	56.55	53.93	27,199
February 17, 2026	50.01	51.14	51.14	51.4	47.28	57,790
February 16, 2026	51.49	50.01	50.01	52.14	50.01	928
February 13, 2026	53.83	51.02	51.02	54.86	49.97	44,012
February 12, 2026	57.57	54.29	54.29	59.9	54.29	45,003
February 11, 2026	55.59	57.83	57.83	59.5	54.99	45,667
February 10, 2026	57.58	55.89	55.89	58.7	55.22	33,976
February 09, 2026	52.62	58.05	58.05	59.69	50.66	72,490
February 06, 2026	43.14	51.78	51.78	52	43.14	91,652
February 05, 2026	47.1	45.44	45.44	47.8	42.49	159,386
February 04, 2026	49.41	45.48	45.48	50.76	44.9	62,066
February 03, 2026	55.65	48.64	48.64	55.94	48.64	80,734
February 02, 2026	56.26	57.63	57.63	57.88	55.36	32,714
January 30, 2026	57.93	60.76	60.76	62.67	56.96	59,447
January 29, 2026	59.85	56.48	56.48	61.84	54.88	65,490
January 28, 2026	60.49	59.99	59.99	61	59	68,972
January 27, 2026	56.27	58.45	58.45	58.6	54.85	30,852
January 26, 2026	55.76	55.77	55.77	57.74	54.85	53,194
January 23, 2026	53.99	56.34	56.34	58.2	53	69,098
January 22, 2026	53.44	54.84	54.84	55.06	53.44	48,210
January 21, 2026	50.09	52	52	53.11	48.57	53,947
January 20, 2026	52.19	50.68	50.68	52.77	50.1	72,701
January 19, 2026	53.69	52.73	52.73	53.69	51	26,912
January 16, 2026	58.03	57.46	57.46	59.85	56.97	24,200
January 15, 2026	54.13	57.22	57.22	58.65	54.13	95,869
January 14, 2026	55.19	52.36	52.36	55.4	51.5	27,282
January 13, 2026	55.3	55.8	55.8	56.1	54	35,756
January 12, 2026	53.62	55.14	55.14	56.2	52.81	32,823
January 09, 2026	55.37	55.61	55.61	56.96	54.11	22,807
January 08, 2026	59.28	55.08	55.08	60.05	54.96	37,497
January 07, 2026	58.32	59.9	59.9	61	56.8	41,755
January 06, 2026	59.37	59.59	59.59	62	58	69,816
January 05, 2026	59.78	60.16	60.16	63.27	59.4	35,374
January 02, 2026	62	59.87	59.87	62.66	58.49	34,241
December 31, 2025	57.49	58.48	58.48	58.5	57.05	11,444
December 30, 2025	58	58.63	58.63	59.2	57.48	31,313
December 29, 2025	59.81	57.49	57.49	59.98	56.5	57,267
December 24, 2025	59.16	59.05	59.05	59.44	58.13	23,974
December 23, 2025	54.3	58.13	58.13	58.58	53.2	33,992
December 22, 2025	53.72	54.52	54.52	55.54	53.65	45,019
December 19, 2025	48.76	51.49	51.49	52	48.1	48,702
December 18, 2025	45.42	47.95	47.95	48.4	45.26	65,525
December 17, 2025	50.01	44.23	44.23	50.8	44.23	114,643
December 16, 2025	47.87	48.91	48.91	50.27	47.37	80,409
December 15, 2025	49.09	50.36	50.36	50.82	48.2	58,434
December 12, 2025	52.64	49.01	49.01	55.29	48.88	103,587
December 11, 2025	52.69	49.87	49.87	53.86	49.48	72,214
December 10, 2025	57.11	54.99	54.99	58	54.5	45,540
December 09, 2025	61.47	57.25	57.25	61.47	55.64	79,408
December 08, 2025	55.34	55.84	55.84	57.72	54.51	27,398
December 05, 2025	56.91	54.38	54.38	57.16	53.79	46,975
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

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