Leverage Shares 3x NVIDIA ETP (LON:3NVD)
London · Delayed Price · Currency is GBP · Price in GBX 4,995.00
-171.00 (-3.31%)
Sep 23, 2026, 4:35 PM GMT
LON:3NVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,198.00 | 5,240.00 | 4,966.00 | 5,021.00 | - | -2.81% | 27,139 |
| Sep 22, 2026 | 5,002.32 | 5,226.00 | 4,991.00 | 5,166.00 | 5,166.00 | 4.57% | 26,768 |
| Sep 21, 2026 | 4,819.00 | 4,959.00 | 4,714.00 | 4,940.00 | 4,940.00 | 7.55% | 27,578 |
| Sep 18, 2026 | 4,695.00 | 4,752.00 | 4,516.00 | 4,593.00 | 4,593.00 | 0.28% | 36,809 |
| Sep 17, 2026 | 4,364.00 | 4,614.00 | 4,364.00 | 4,580.00 | 4,580.00 | 5.29% | 36,525 |
| Sep 16, 2026 | 4,215.00 | 4,353.00 | 4,184.00 | 4,350.00 | 4,350.00 | 5.43% | 34,934 |
| Sep 15, 2026 | 4,133.00 | 4,214.00 | 4,065.00 | 4,126.00 | 4,126.00 | 0.24% | 35,891 |
| Sep 14, 2026 | 4,253.00 | 4,253.00 | 3,942.00 | 4,116.00 | 4,116.00 | -10.56% | 59,560 |
| Sep 11, 2026 | 4,610.00 | 4,725.00 | 4,566.00 | 4,602.00 | 4,602.00 | 2.06% | 36,675 |
| Sep 10, 2026 | 4,797.00 | 4,836.00 | 4,443.00 | 4,509.00 | 4,509.00 | -6.67% | 33,513 |
| Sep 9, 2026 | 4,983.72 | 5,004.00 | 4,835.00 | 4,831.00 | 4,831.00 | -4.42% | 13,205 |
| Sep 8, 2026 | 5,355.00 | 5,509.00 | 5,028.00 | 5,054.50 | 5,054.50 | -5.89% | 29,867 |
| Sep 7, 2026 | 5,511.00 | 5,511.00 | 5,331.00 | 5,371.00 | 5,371.00 | -0.28% | 12,131 |
| Sep 4, 2026 | 5,249.00 | 5,602.85 | 5,249.00 | 5,386.00 | 5,386.00 | 5.22% | 50,403 |
| Sep 3, 2026 | 5,009.00 | 5,220.00 | 4,850.00 | 5,119.00 | 5,119.00 | 1.95% | 29,112 |
| Sep 2, 2026 | 4,499.76 | 5,062.00 | 4,430.00 | 5,021.00 | 5,021.00 | 9.68% | 36,676 |
| Sep 1, 2026 | 4,690.00 | 4,690.00 | 4,363.00 | 4,578.00 | 4,578.00 | -7.16% | 35,480 |
| Aug 28, 2026 | 5,130.00 | 5,274.00 | 4,900.00 | 4,931.00 | 4,931.00 | -2.88% | 68,938 |
| Aug 27, 2026 | 4,817.00 | 5,166.00 | 4,794.28 | 5,077.00 | 5,077.00 | 20.82% | 275,411 |
| Aug 26, 2026 | 4,353.00 | 4,381.00 | 4,163.00 | 4,202.00 | 4,202.00 | -0.26% | 52,829 |
| Aug 25, 2026 | 4,179.00 | 4,360.12 | 4,150.00 | 4,213.00 | 4,213.00 | 1.44% | 65,627 |
| Aug 24, 2026 | 4,465.00 | 4,485.00 | 4,073.00 | 4,153.00 | 4,153.00 | -8.08% | 37,705 |
| Aug 21, 2026 | 4,619.51 | 4,695.00 | 4,352.00 | 4,518.00 | 4,518.00 | -0.94% | 59,804 |
| Aug 20, 2026 | 4,745.40 | 4,766.00 | 4,561.00 | 4,561.00 | 4,561.00 | -3.65% | 36,690 |
| Aug 19, 2026 | 4,767.27 | 4,964.00 | 4,588.00 | 4,734.00 | 4,734.00 | -1.35% | 65,160 |
| Aug 18, 2026 | 5,007.00 | 5,018.00 | 4,760.00 | 4,799.00 | 4,799.00 | -9.64% | 56,634 |
| Aug 17, 2026 | 5,256.00 | 5,346.00 | 5,189.00 | 5,311.00 | 5,311.00 | 2.31% | 28,284 |
| Aug 14, 2026 | 5,226.00 | 5,326.00 | 5,165.00 | 5,191.00 | 5,191.00 | 1.17% | 62,951 |
| Aug 13, 2026 | 5,156.00 | 5,350.00 | 5,070.00 | 5,131.00 | 5,131.00 | 0.79% | 107,630 |
| Aug 12, 2026 | 4,771.00 | 5,185.00 | 4,735.00 | 5,091.00 | 5,091.00 | 5.69% | 32,252 |
| Aug 11, 2026 | 4,794.00 | 5,020.00 | 4,775.35 | 4,817.00 | 4,817.00 | 0.02% | 46,668 |
| Aug 10, 2026 | 5,227.00 | 5,270.00 | 4,811.28 | 4,816.00 | 4,816.00 | -7.40% | 28,661 |
| Aug 7, 2026 | 4,883.00 | 5,206.20 | 4,876.00 | 5,201.00 | 5,201.00 | 8.90% | 48,764 |
| Aug 6, 2026 | 4,875.00 | 5,143.00 | 4,774.00 | 4,776.00 | 4,776.00 | -2.51% | 60,406 |
| Aug 5, 2026 | 4,730.00 | 5,049.00 | 4,593.00 | 4,899.00 | 4,899.00 | 14.28% | 111,636 |
| Aug 4, 2026 | 4,172.00 | 4,435.00 | 4,168.00 | 4,287.00 | 4,287.00 | 3.75% | 28,150 |
| Aug 3, 2026 | 3,812.00 | 4,150.00 | 3,619.50 | 4,132.00 | 4,132.00 | 18.09% | 82,520 |
| Jul 31, 2026 | 3,589.00 | 3,736.00 | 3,492.50 | 3,499.00 | 3,499.00 | 3.15% | 62,529 |
| Jul 30, 2026 | 3,334.00 | 3,585.00 | 3,274.00 | 3,392.00 | 3,392.00 | -0.18% | 73,994 |
| Jul 29, 2026 | 3,635.00 | 3,707.00 | 3,313.00 | 3,398.00 | 3,398.00 | -6.75% | 29,986 |
| Jul 28, 2026 | 3,487.00 | 3,690.00 | 3,418.14 | 3,644.00 | 3,644.00 | -0.30% | 42,913 |
| Jul 27, 2026 | 4,394.00 | 4,412.00 | 3,649.00 | 3,655.00 | 3,655.00 | -16.93% | 83,516 |
| Jul 24, 2026 | 4,271.00 | 4,449.00 | 4,189.00 | 4,400.00 | 4,400.00 | 3.24% | 26,433 |
| Jul 23, 2026 | 4,515.00 | 4,555.00 | 4,215.00 | 4,262.00 | 4,262.00 | -7.39% | 24,062 |
| Jul 22, 2026 | 4,168.00 | 4,660.00 | 4,139.00 | 4,602.00 | 4,602.00 | 8.23% | 13,188 |
| Jul 21, 2026 | 4,122.00 | 4,340.00 | 4,088.80 | 4,252.00 | 4,252.00 | 1.41% | 9,846 |
| Jul 20, 2026 | 3,998.12 | 4,268.00 | 4,000.00 | 4,193.00 | 4,193.00 | 2.85% | 27,497 |
| Jul 17, 2026 | 3,944.00 | 4,196.00 | 3,748.09 | 4,077.00 | 4,077.00 | -4.32% | 50,209 |
| Jul 16, 2026 | 4,488.00 | 4,492.00 | 4,190.00 | 4,261.00 | 4,261.00 | -3.16% | 47,121 |
| Jul 15, 2026 | 4,631.00 | 4,702.72 | 4,375.15 | 4,400.00 | 4,400.00 | -0.29% | 42,985 |