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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	18.93	18.93	18.93	18.93	18.93	0
August 13, 2025	19.02	19.02	19.02	19.02	19.02	0
August 12, 2025	18.85	18.85	18.85	18.85	18.85	0
August 11, 2025	18.73	18.73	18.73	18.73	18.73	0
August 08, 2025	18.7	18.73	18.73	18.73	18.7	1,800
August 07, 2025	18.72	18.91	18.91	19.02	18.72	1,835
August 06, 2025	19.24	19.24	19.24	19.24	19.24	0
August 05, 2025	18.78	19.38	19.38	19.38	18.78	68
August 04, 2025	19.3	19.3	19.3	19.3	19.3	0
August 01, 2025	19.94	19.64	19.64	19.98	19.64	131
July 31, 2025	19.1	19.1	19.1	19.1	19.1	0
July 30, 2025	19.26	19.26	19.26	19.26	19.26	0
July 29, 2025	19.55	19.55	19.55	19.55	19.55	0
July 28, 2025	19.67	19.67	19.67	19.67	19.67	0
July 25, 2025	19.73	19.73	19.73	19.73	19.73	0
July 24, 2025	19.91	19.91	19.91	19.91	19.91	0
July 23, 2025	20.27	20.27	20.27	20.27	20.27	0
July 22, 2025	20.5	20.5	20.5	20.5	20.5	0
July 21, 2025	19.91	19.91	19.91	19.91	19.91	0
July 18, 2025	20.01	20.01	20.01	20.01	20.01	0
July 17, 2025	20.05	19.89	19.89	20.05	19.89	300
July 16, 2025	20.2	20.2	20.2	20.2	20.2	0
July 15, 2025	20.1	20.09	20.09	20.1	20.09	90
July 14, 2025	20.9	20.9	20.9	20.9	20.9	0
July 11, 2025	20.4	20.68	20.68	20.68	20.4	70
July 10, 2025	21.15	21.2	21.2	21.2	21.15	70
July 09, 2025	21.1	21.1	21.1	21.1	21.1	0
July 08, 2025	21.85	21.68	21.68	21.85	21.68	150
July 07, 2025	21.78	21.78	21.78	21.78	21.78	0
July 04, 2025	21.83	21.83	21.83	21.83	21.83	0
July 03, 2025	21.85	21.55	21.55	21.85	21.55	266
July 02, 2025	22	22	22	22	22	0
July 01, 2025	22.53	22.53	22.53	22.53	22.53	0
June 30, 2025	21.95	21.95	21.95	21.95	21.95	0
June 27, 2025	21.88	21.88	21.88	21.88	21.88	0
June 26, 2025	21.95	22.23	22.23	22.23	21.95	105
June 25, 2025	23.05	22.7	22.7	23.05	22.55	340
June 24, 2025	23.5	23.5	23.5	23.5	23.5	0
June 23, 2025	24.05	24.05	24.05	24.05	24.05	0
June 20, 2025	24.05	24.05	24.05	24.05	24.05	0
June 19, 2025	24.18	24.18	24.18	24.18	24.18	0
June 18, 2025	23.85	23.85	23.85	23.85	23.85	0
June 17, 2025	23.9	23.9	23.9	23.9	23.9	0
June 16, 2025	23.75	23.75	23.75	23.75	23.75	0
June 13, 2025	24.25	24.25	24.25	24.25	24.25	0
June 12, 2025	23.98	23.98	23.98	23.98	23.98	0
June 11, 2025	24.05	24.05	24.05	24.05	24.05	0
June 10, 2025	24.25	24.25	24.25	24.25	24.25	0
June 09, 2025	24.18	24.18	24.18	24.18	24.18	0
June 06, 2025	24.45	24.45	24.45	24.45	24.45	0
June 05, 2025	24.45	24.2	24.2	24.5	24.2	72
June 04, 2025	24.53	24.53	24.53	24.53	24.53	0
June 03, 2025	24.43	24.43	24.43	24.43	24.43	0
June 02, 2025	25.3	25.4	25.4	25.4	25.15	55
May 30, 2025	25.2	25.4	25.4	25.4	25.2	37
May 29, 2025	23.85	24.45	24.45	24.45	23.85	6,300
May 28, 2025	25.63	25.63	25.63	25.63	25.63	0
May 27, 2025	25.85	25.68	25.68	25.85	25.68	100

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