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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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