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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	17.88	17.88	17.88	17.88	17.88	0
January 09, 2026	17.85	17.85	17.85	17.85	17.85	0
January 08, 2026	17.9	17.9	17.9	17.9	17.9	0
January 07, 2026	17.46	17.46	17.46	17.46	17.46	0
January 06, 2026	17.2	17.48	17.48	17.48	17.2	2,314
January 05, 2026	17.4	17.4	17.4	17.4	17.4	0
January 02, 2026	17.1	17.45	17.45	17.45	17.1	474
December 31, 2025	17.55	17.55	17.55	17.55	17.55	0
December 30, 2025	17.58	17.58	17.58	17.58	17.58	0
December 29, 2025	17.48	17.66	17.66	17.66	17.48	596
December 24, 2025	17.5	17.54	17.54	17.8	17.5	4,060
December 23, 2025	17.9	17.62	17.84	17.9	17.8	3,275
December 22, 2025	18.04	18.04	18.04	18.04	18.04	0
December 19, 2025	18.8	18.46	18.46	18.8	18.46	74
December 18, 2025	19.08	18.96	18.96	19.28	18.96	4,700
December 17, 2025	19.28	19.39	19.39	19.39	19.28	170
December 16, 2025	19.06	18.87	18.87	19.06	18.87	300
December 15, 2025	18.6	18.63	18.63	19.04	18.6	132
December 12, 2025	18.83	18.83	18.83	18.83	18.83	0
December 11, 2025	18.77	18.77	18.77	18.77	18.77	0
December 10, 2025	18.18	18.18	18.18	18.18	18.18	0
December 09, 2025	17.96	17.96	17.96	17.96	17.96	0
December 08, 2025	18.06	18.11	18.11	18.11	17.9	9,498
December 05, 2025	18.02	18.26	18.26	18.36	18.02	100
December 04, 2025	18.44	18.2	18.2	18.44	18.2	64
December 03, 2025	17.88	18.44	18.44	18.44	17.88	102
December 02, 2025	18.62	18.44	18.44	18.62	18.44	542
December 01, 2025	18.59	18.59	18.59	18.59	18.59	0
November 28, 2025	18.81	18.81	18.81	18.81	18.81	0
November 27, 2025	18.59	18.59	18.59	18.59	18.59	0
November 26, 2025	18.4	18.4	18.4	18.4	18.4	0
November 25, 2025	19.04	19.04	19.04	19.04	19.04	0
November 24, 2025	18.5	18.29	18.29	18.5	18.29	12
November 21, 2025	18.5	18.63	18.63	18.63	18.08	266
November 20, 2025	17	17.56	17.56	17.56	17	42
November 19, 2025	18.3	18	18	18.3	18	144
November 18, 2025	18.2	18.25	18.25	18.25	18.2	60
November 17, 2025	17.86	17.86	17.86	17.86	17.86	0
November 14, 2025	18.28	17.59	17.59	18.62	17.59	302
November 13, 2025	17.92	17.92	17.92	17.92	17.92	0
November 12, 2025	17.33	17.33	17.33	17.33	17.33	0
November 11, 2025	17.38	17.38	17.38	17.38	17.38	0
November 10, 2025	17.22	17.28	17.28	17.28	17.22	80
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

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