Leverage Shares 3X Long Nebius NBIS ETP (LON:NBI3)
London · Delayed Price · Currency is GBP · Price in USD 10.46
-0.39 (-3.57%)
At close: Sep 23, 2026
LON:NBI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.90 | 10.90 | 10.00 | 10.46 | - | -3.58% | 9,998 |
| Sep 22, 2026 | 9.71 | 12.17 | 9.61 | 10.85 | - | 2.46% | 56,771 |
| Sep 21, 2026 | 9.81 | 10.65 | 9.40 | 10.59 | - | 24.78% | 42,126 |
| Sep 18, 2026 | 8.77 | 8.92 | 7.84 | 8.49 | - | 6.76% | 16,779 |
| Sep 17, 2026 | 9.37 | 10.17 | 7.80 | 7.95 | - | -7.77% | 40,440 |
| Sep 16, 2026 | 7.85 | 8.67 | 7.84 | 8.62 | - | 9.28% | 22,613 |
| Sep 15, 2026 | 8.01 | 8.44 | 7.76 | 7.89 | - | -3.71% | 15,768 |
| Sep 14, 2026 | 7.96 | 8.62 | 7.07 | 8.19 | - | -19.73% | 19,731 |
| Sep 11, 2026 | 10.68 | 11.34 | 10.12 | 10.20 | - | -2.55% | 1,626 |
| Sep 10, 2026 | 11.31 | 11.31 | 10.06 | 10.47 | - | -16.36% | 6,982 |
| Sep 9, 2026 | 12.80 | 13.00 | 11.71 | 12.52 | - | -4.62% | 14,039 |
| Sep 8, 2026 | 10.24 | 13.16 | 9.62 | 13.13 | - | 27.43% | 27,639 |
| Sep 7, 2026 | 9.44 | 10.30 | 9.44 | 10.30 | - | 16.78% | 8,803 |
| Sep 4, 2026 | 8.66 | 8.90 | 8.07 | 8.82 | - | 8.61% | 7,770 |
| Sep 3, 2026 | 7.58 | 8.12 | 6.78 | 8.12 | - | 13.66% | 4,465 |
| Sep 2, 2026 | 6.87 | 7.38 | 6.75 | 7.15 | - | -0.76% | 6,616 |
| Sep 1, 2026 | 8.00 | 8.00 | 6.69 | 7.20 | - | -15.68% | 14,295 |
| Aug 28, 2026 | 8.91 | 8.91 | 7.84 | 8.54 | - | -9.63% | 15,259 |
| Aug 27, 2026 | 10.44 | 10.44 | 9.45 | 9.45 | - | 3.40% | 8,615 |
| Aug 26, 2026 | 9.77 | 9.77 | 9.14 | 9.14 | - | -3.59% | 5,634 |
| Aug 25, 2026 | 9.35 | 9.48 | 9.24 | 9.48 | - | 16.18% | 2,947 |
| Aug 24, 2026 | 8.61 | 8.93 | 7.48 | 8.16 | - | -19.57% | 29,387 |
| Aug 21, 2026 | 10.79 | 11.15 | 9.72 | 10.14 | - | 10.45% | 23,527 |
| Aug 20, 2026 | 10.99 | 11.03 | 9.01 | 9.18 | - | -15.29% | 49,735 |
| Aug 19, 2026 | 13.91 | 14.81 | 8.80 | 10.84 | - | -34.22% | 44,505 |
| Aug 18, 2026 | 18.00 | 19.96 | 16.16 | 16.48 | - | -19.61% | 392 |
| Aug 17, 2026 | 21.96 | 22.70 | 19.21 | 20.50 | - | 5.57% | 9,207 |
| Aug 14, 2026 | 17.55 | 19.96 | 17.29 | 19.42 | - | 7.35% | 7,624 |
| Aug 13, 2026 | 15.74 | 20.70 | 14.90 | 18.09 | - | 21.56% | 48,866 |
| Aug 12, 2026 | 10.71 | 14.88 | 10.67 | 14.88 | - | 78.55% | 61,207 |
| Aug 11, 2026 | 7.78 | 8.89 | 7.78 | 8.33 | - | 2.89% | 7,198 |
| Aug 10, 2026 | 8.56 | 8.82 | 7.60 | 8.10 | - | 3.78% | 34,007 |
| Aug 7, 2026 | 8.93 | 9.35 | 7.19 | 7.81 | - | -36.84% | 12,264 |
| Aug 6, 2026 | 11.26 | 12.36 | 11.26 | 12.36 | - | -17.96% | 1,555 |
| Aug 5, 2026 | 15.63 | 15.63 | 14.01 | 15.06 | - | 0.22% | 7,805 |
| Aug 4, 2026 | 13.99 | 15.05 | 13.07 | 15.03 | - | 18.16% | 42,976 |
| Aug 3, 2026 | 10.00 | 13.06 | 7.44 | 12.72 | - | 47.77% | 36,099 |
| Jul 31, 2026 | 11.49 | 12.19 | 8.61 | 8.61 | - | -7.35% | 19,547 |
| Jul 30, 2026 | 5.16 | 9.97 | 5.13 | 9.29 | - | 63.69% | 41,607 |
| Jul 29, 2026 | 8.16 | 9.05 | 5.67 | 5.68 | - | -34.03% | 34,105 |
| Jul 28, 2026 | 10.23 | 10.63 | 6.87 | 8.60 | - | -20.72% | 22,224 |
| Jul 27, 2026 | 13.56 | 13.67 | 10.85 | 10.85 | - | -26.79% | 10,652 |
| Jul 24, 2026 | 20.33 | 21.75 | 13.20 | 14.83 | - | -27.38% | 8,301 |
| Jul 23, 2026 | 22.24 | 23.49 | 19.61 | 20.42 | - | -3.82% | 5,532 |
| Jul 22, 2026 | 18.50 | 22.50 | 17.73 | 21.23 | - | 18.36% | 12,470 |
| Jul 21, 2026 | 15.24 | 17.93 | 15.07 | 17.93 | - | 29.76% | 6,313 |
| Jul 20, 2026 | 12.49 | 15.14 | 12.49 | 13.82 | - | 17.99% | 3,183 |
| Jul 17, 2026 | 9.38 | 12.35 | 8.97 | 11.71 | - | -7.99% | 16,187 |
| Jul 16, 2026 | 16.07 | 16.84 | 12.73 | 12.73 | - | -25.18% | 6,810 |
| Jul 15, 2026 | 18.49 | 19.14 | 16.90 | 17.02 | - | -13.83% | 3,957 |