Leverage Shares -1x NVIDIA ETC - NVDS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.72	18.63	18.63	18.63	17.72	618
November 06, 2025	17.46	17.66	17.66	17.66	17.46	52
November 05, 2025	17.64	16.64	16.64	17.64	16.64	304
November 04, 2025	16.86	16.68	16.68	16.86	16.68	55
November 03, 2025	16.21	16.21	16.21	16.21	16.21	0
October 31, 2025	16.22	16.52	16.52	16.52	16.22	212
October 30, 2025	16.5	16.57	16.57	16.7	16.4	1,732
October 29, 2025	16.1	16.31	16.31	16.31	16.1	1,608
October 28, 2025	17.45	17.45	17.45	17.45	17.45	0
October 27, 2025	17.72	17.72	17.72	17.72	17.72	0
October 24, 2025	18.27	18.27	18.27	18.27	18.27	0
October 23, 2025	18.62	18.62	18.62	18.62	18.62	0
October 22, 2025	18.94	18.94	18.94	18.94	18.94	0
October 21, 2025	18.63	18.63	18.63	18.63	18.63	0
October 20, 2025	18.43	18.43	18.43	18.43	18.43	0
October 17, 2025	18.72	18.72	18.72	18.96	18.44	97
October 16, 2025	18.58	18.58	18.58	18.58	18.58	0
October 15, 2025	18.64	18.64	18.64	18.64	18.64	0
October 14, 2025	18.48	18.66	18.66	18.66	18.48	50
October 13, 2025	18.12	18.01	18.01	18.2	17.9	6,886
October 10, 2025	17.8	18.12	18.12	18.12	17.44	394
October 09, 2025	17.54	17.54	17.54	17.54	17.54	0
October 08, 2025	18.08	18.08	18.08	18.08	18.08	0
October 07, 2025	18.38	18.38	18.38	18.38	18.38	0
October 06, 2025	18.3	18.3	18.3	18.3	18.3	0
October 03, 2025	17.88	17.96	17.96	17.96	17.88	302
October 02, 2025	18.18	18.18	18.18	18.18	18.18	322
October 01, 2025	18.24	18.24	18.24	18.24	18.24	0
September 30, 2025	18.27	18.27	18.27	18.27	18.27	0
September 29, 2025	18.67	18.67	18.67	18.67	18.67	0
September 26, 2025	19.28	19.28	19.28	19.28	19.28	0
September 25, 2025	19.1	19.1	19.1	19.1	19.1	0
September 24, 2025	19.1	19.1	19.1	19.1	19.1	0
September 23, 2025	18.91	18.91	18.91	18.91	18.91	0
September 22, 2025	19.46	19.46	19.46	19.46	19.46	0
September 19, 2025	19.35	19.35	19.35	19.35	19.35	0
September 18, 2025	19.44	19.34	19.34	19.44	19.34	60
September 17, 2025	20.05	20.05	20.05	20.05	20.05	60
September 16, 2025	19.4	19.4	19.4	19.4	19.4	0
September 15, 2025	19.3	19.3	19.3	19.3	19.3	0
September 12, 2025	19.14	19.23	19.23	19.4	19.14	149
September 11, 2025	19.32	19.02	19.02	19.32	19.02	555
September 10, 2025	19.56	19.14	19.14	19.56	19.14	23
September 09, 2025	20.4	20.4	20.4	20.4	20.4	0
September 08, 2025	20.15	20.15	20.15	20.15	20.15	0
September 05, 2025	20.6	20.6	20.6	20.6	20.6	0
September 04, 2025	20.04	20.04	20.04	20.04	20.04	0
September 03, 2025	20.04	20.04	20.04	20.04	20.04	0
September 02, 2025	20.15	20.25	20.25	20.25	20.15	1,799
September 01, 2025	19.48	19.7	19.7	19.7	19.48	30
August 29, 2025	19.61	19.61	19.61	19.61	19.61	0
August 28, 2025	19.38	19.13	19.13	19.38	18.44	702
August 27, 2025	19.02	18.87	18.87	19.02	18.87	10
August 26, 2025	19.26	18.93	18.93	19.26	18.93	319
August 22, 2025	19.54	19.27	19.27	19.54	19.27	12
August 21, 2025	19.6	19.6	19.6	19.6	19.6	0
August 20, 2025	19.92	19.92	19.92	19.92	19.92	0
August 19, 2025	18.66	19.24	19.24	19.24	18.66	224
August 18, 2025	18.93	18.93	18.93	18.93	18.93	0
August 15, 2025	19.1	19.1	19.1	19.1	19.1	0

Leverage Shares -1x NVIDIA ETC (NVDS.L) LSE