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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	62.79	63.77	63.77	65.61	61.8	27,896
August 15, 2025	64.99	62.12	62.12	65	60.79	31,515
August 14, 2025	64.34	64.02	64.02	65.92	62.4	72,100
August 13, 2025	65.95	62.87	62.87	66.99	62	69,378
August 12, 2025	64.41	65.22	65.22	66.9	62.34	73,548
August 11, 2025	65.33	66.23	66.23	66.76	61.88	42,202
August 08, 2025	64.6	66.13	66.13	66.31	63.5	27,247
August 07, 2025	63.49	64.61	64.61	67	63.2	140,122
August 06, 2025	61.51	61.12	61.12	62.34	58.57	62,147
August 05, 2025	64.57	59.8	59.8	64.68	58.99	130,901
August 04, 2025	57.5	60.98	60.98	61.2	57.39	45,639
August 01, 2025	59.1	58.09	58.09	59.31	54.18	154,888
July 31, 2025	66.6	63.49	63.49	67.61	62.33	161,948
July 30, 2025	60.16	61.82	61.82	62.8	58.94	66,765
July 29, 2025	62.36	59.99	59.99	63.29	59.26	111,421
July 28, 2025	58.34	58.6	58.6	59.14	57.8	30,529
July 25, 2025	57.49	57.79	57.79	58.43	56.75	51,574
July 24, 2025	56.26	56.53	56.53	57.16	55.26	134,253
July 23, 2025	52.37	53.56	53.56	54.22	51.99	74,158
July 22, 2025	55.16	52.39	52.39	55.5	48.94	110,266
July 21, 2025	56.79	56.82	56.82	57.35	56	40,865
July 18, 2025	58	56.53	56.53	58.42	55.52	69,142
July 17, 2025	56.61	57.38	57.38	57.8	55.2	131,312
July 16, 2025	54.51	53.87	53.87	56	53.35	94,271
July 15, 2025	54.15	55.66	55.66	56.93	53.72	206,325
July 14, 2025	50.07	49.72	49.72	50.8	47.3	63,591
July 11, 2025	48.64	51.4	51.4	52.6	47.9	97,281
July 10, 2025	48.55	47.95	47.95	49.8	47.12	61,349
July 09, 2025	45.78	48.6	48.6	49.4	45.5	67,764
July 08, 2025	44.73	44.97	44.97	45.6	44.45	34,884
July 07, 2025	44.79	44.32	44.32	45	43.67	71,293
July 04, 2025	45.21	43.94	43.94	45.21	43.38	10,137
July 03, 2025	43.98	45.7	45.7	46.63	43.02	55,750
July 02, 2025	40.89	42.87	42.87	43.84	38.51	208,180
July 01, 2025	43.75	40.35	40.35	43.96	39	93,429
June 30, 2025	45.4	43.87	43.87	45.45	43	59,939
June 27, 2025	42.64	44.77	44.77	44.77	42.4	111,214
June 26, 2025	42.77	42.1	42.1	43.7	41.35	150,960
June 25, 2025	36.86	39.58	39.58	40.56	36.5	152,729
June 24, 2025	35.5	36.1	36.1	36.78	35	71,583
June 23, 2025	33.3	33.85	33.85	34.24	32.8	42,721
June 20, 2025	34.8	34.28	34.28	35.63	33.17	87,588
June 19, 2025	34.5	33.39	33.39	34.5	33.08	6,875
June 18, 2025	34.49	34.9	34.9	35.3	33.19	58,007
June 17, 2025	34.19	34.53	34.53	35.05	33.99	71,485
June 16, 2025	33.22	35.5	35.5	35.65	33.22	41,698
June 13, 2025	32.74	33.52	33.52	33.88	32.24	94,469
June 12, 2025	33.13	34.7	34.7	35.06	31.9	85,168
June 11, 2025	34.13	34.51	34.51	35.28	33.76	71,946
June 10, 2025	33.56	33.62	33.62	34	32.9	84,598
June 09, 2025	33.08	33.84	33.84	35.09	33.08	76,705
June 06, 2025	32.06	32.91	32.91	33.9	31.57	74,901
June 05, 2025	32.72	33.85	33.85	33.9	32.35	118,653
June 04, 2025	33.05	32.66	32.66	33.54	31.49	103,368
June 03, 2025	30.18	33	33	33.09	29.57	75,084
June 02, 2025	27.64	29.51	29.51	30.23	27.38	121,790
May 30, 2025	30.71	28.84	28.84	31.68	28.84	298,714
May 29, 2025	33.3	32.83	32.83	34.43	31.58	376,837
May 28, 2025	29.55	29.32	29.32	29.97	28.75	104,034
May 27, 2025	28.53	28.96	28.96	29.16	27.93	155,783

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