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

42.26

+0.085(+0.20%)

Updated at April 02 04:28PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	38.91	42.26	42.26	42.47	37.89	33,575
April 01, 2026	42.33	42.18	42.18	42.68	41	52,060
March 31, 2026	35.43	38.22	38.22	38.56	35.22	124,757
March 30, 2026	36.77	36.41	36.41	37.63	35.63	64,991
March 27, 2026	40	37.2	37.2	40.23	36.5	156,688
March 26, 2026	43.7	40.92	40.92	43.81	40.51	64,404
March 25, 2026	43.53	44.93	44.93	46.34	43.4	48,277
March 24, 2026	43.11	42.2	42.2	43.11	41.3	23,901
March 23, 2026	39.27	41.87	41.87	44.27	38.9	116,423
March 20, 2026	44.99	42.69	42.69	45.42	42.27	37,842
March 19, 2026	46.1	45.07	45.07	46.14	42.9	55,057
March 18, 2026	48.65	47.84	47.84	49.06	46.8	32,730
March 17, 2026	48.9	48.15	48.15	50.17	47.46	18,255
March 16, 2026	47	49.08	49.08	49.95	47	30,756
March 13, 2026	48.39	47.04	47.04	50.83	46.96	21,282
March 12, 2026	50.28	49.58	49.58	50.5	47.6	41,334
March 11, 2026	50.37	50.68	50.68	52.3	49.5	13,924
March 10, 2026	48.28	50.63	50.63	51.3	47.61	49,732
March 09, 2026	42.98	46.74	46.74	46.74	42.6	67,608
March 06, 2026	48.73	47.64	47.64	48.73	45.62	41,441
March 05, 2026	48.17	49.33	49.33	49.8	47.26	63,704
March 04, 2026	45.89	48.54	48.54	49.5	45.89	81,976
March 03, 2026	45.53	46.15	46.15	47.02	43.64	119,098
March 02, 2026	41.85	47.74	47.74	48.09	41.59	93,209
February 27, 2026	52.46	47.93	47.93	52.59	46.75	91,044
February 26, 2026	63.52	53.91	53.91	64.45	52.29	102,474
February 25, 2026	59.38	62.07	62.07	62.09	59.31	52,883
February 24, 2026	58.44	58.12	58.12	58.81	54	46,944
February 23, 2026	55.16	56.64	56.64	59.48	54.97	31,028
February 20, 2026	54.56	55.21	0	56.5	53.15	40,786
February 19, 2026	55.23	54.32	0	55.54	52.74	38,937
February 18, 2026	53.94	56.08	0	56.55	53.93	27,199
February 17, 2026	50.01	51.14	0	51.4	47.28	57,790
February 16, 2026	51.49	50.01	0	52.14	50.01	928
February 13, 2026	53.83	51.02	0	54.86	49.97	44,012
February 12, 2026	57.57	54.29	0	59.9	54.29	45,003
February 11, 2026	55.59	57.83	0	59.5	54.99	45,667
February 10, 2026	57.58	55.89	0	58.7	55.22	33,976
February 09, 2026	52.62	58.05	0	59.69	50.66	72,490
February 06, 2026	43.14	51.78	0	52	43.14	91,652
February 05, 2026	47.1	45.44	0	47.8	42.49	159,386
February 04, 2026	49.41	45.48	0	50.76	44.9	62,066
February 03, 2026	55.65	48.64	0	55.94	48.64	80,734
February 02, 2026	56.26	57.63	0	57.88	55.36	32,714
January 30, 2026	57.93	60.76	0	62.67	56.96	59,447
January 29, 2026	59.85	56.48	0	61.84	54.88	65,490
January 28, 2026	60.49	59.99	0	61	59	68,972
January 27, 2026	56.27	58.45	0	58.6	54.85	30,852
January 26, 2026	55.76	55.77	0	57.74	54.85	53,194
January 23, 2026	53.99	56.34	0	58.2	53	69,098
January 22, 2026	53.44	54.84	0	55.06	53.44	48,210
January 21, 2026	50.09	52	0	53.11	48.57	53,947
January 20, 2026	52.19	50.68	0	52.77	50.1	72,701
January 19, 2026	53.69	52.73	0	53.69	51	26,912
January 16, 2026	58.03	57.46	0	59.85	56.97	24,200
January 15, 2026	54.13	57.22	0	58.65	54.13	95,869
January 14, 2026	55.19	52.36	0	55.4	51.5	27,282
January 13, 2026	55.3	55.8	0	56.1	54	35,756
January 12, 2026	53.62	55.14	0	56.2	52.81	32,823
January 09, 2026	55.37	55.61	0	56.96	54.11	22,807