Leverage Shares - 3x Short Nvidia (NVDA) ETP (LON:NV3S)
London · Delayed Price · Currency is GBP · Price in USD 0.9050
-0.0420 (-4.44%)
Last updated: Sep 22, 2026, 3:46 PM GMT
LON:NV3S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -4.44% | 28,588 |
| Sep 21, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -7.07% | 54,022 |
| Sep 18, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | -0.78% | 324,058 |
| Sep 17, 2026 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -4.82% | 81,697 |
| Sep 16, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -5.14% | 111,875 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.57% | 3,532 |
| Sep 14, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 11.28% | 56,217 |
| Sep 11, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | -2.00% | 11,864 |
| Sep 10, 2026 | 0.99 | 1.06 | 0.99 | 1.05 | 1.05 | 7.70% | 22,491 |
| Sep 9, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 2.85% | 86,500 |
| Sep 8, 2026 | 0.89 | 0.95 | 0.87 | 0.95 | 0.95 | 7.25% | 34,338 |
| Sep 7, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.56% | 343,938 |
| Sep 4, 2026 | 0.91 | 0.92 | 0.86 | 0.89 | 0.89 | -4.93% | 108,303 |
| Sep 3, 2026 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -2.20% | 104,593 |
| Sep 2, 2026 | 1.08 | 1.09 | 0.94 | 0.96 | 0.96 | -10.16% | 36,765 |
| Sep 1, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | 5.98% | 110,591 |
| Aug 28, 2026 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | 0.30% | 215,465 |
| Aug 27, 2026 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | -21.14% | 625,072 |
| Aug 26, 2026 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | -0.16% | 677,124 |
| Aug 25, 2026 | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | -1.78% | 66,032 |
| Aug 24, 2026 | 1.21 | 1.31 | 1.20 | 1.29 | 1.29 | 9.02% | 63,945 |
| Aug 21, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 0.25% | 34,370 |
| Aug 20, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.23% | 103,696 |
| Aug 19, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 1.06% | 46,782 |
| Aug 18, 2026 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | 10.69% | 47,499 |
| Aug 17, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.02 | -2.52% | 74,851 |
| Aug 14, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -1.41% | 70,456 |
| Aug 13, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | -1.30% | 340,286 |
| Aug 12, 2026 | 1.16 | 1.17 | 1.07 | 1.08 | 1.08 | -6.33% | 45,457 |
| Aug 11, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 0.17% | 194,795 |
| Aug 10, 2026 | 1.07 | 1.14 | 1.07 | 1.15 | 1.15 | 6.48% | 164,815 |
| Aug 7, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -8.08% | 206,517 |
| Aug 6, 2026 | 1.15 | 1.18 | 1.10 | 1.18 | 1.18 | 1.20% | 61,487 |
| Aug 5, 2026 | 1.20 | 1.24 | 1.12 | 1.16 | 1.16 | -12.96% | 642,449 |
| Aug 4, 2026 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | -4.23% | 65,024 |
| Aug 3, 2026 | 1.52 | 1.60 | 1.39 | 1.39 | 1.39 | -16.02% | 44,231 |
| Jul 31, 2026 | 1.63 | 1.66 | 1.59 | 1.66 | 1.66 | -3.99% | 251,762 |
| Jul 30, 2026 | 1.78 | 1.81 | 1.65 | 1.73 | 1.73 | -2.32% | 52,465 |
| Jul 29, 2026 | 1.67 | 1.79 | 1.64 | 1.77 | 1.77 | 7.14% | 51,979 |
| Jul 28, 2026 | 1.73 | 1.76 | 1.65 | 1.65 | 1.65 | -0.96% | 192,374 |
| Jul 27, 2026 | 1.40 | 1.67 | 1.40 | 1.67 | 1.67 | 19.06% | 155,395 |
| Jul 24, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -3.71% | 3,473 |
| Jul 23, 2026 | 1.37 | 1.41 | 1.37 | 1.46 | 1.46 | 8.74% | 64,465 |
| Jul 22, 2026 | 1.49 | 1.49 | 1.34 | 1.34 | 1.34 | -8.23% | 47,668 |
| Jul 21, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -0.82% | 20,834 |
| Jul 20, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -3.29% | 33,029 |
| Jul 17, 2026 | 1.58 | 1.62 | 1.51 | 1.52 | 1.52 | 4.29% | 121,201 |
| Jul 16, 2026 | 1.42 | 1.47 | 1.39 | 1.46 | 1.46 | 3.15% | 31,413 |
| Jul 15, 2026 | 1.35 | 1.41 | 1.34 | 1.41 | 1.41 | -1.67% | 66,866 |
| Jul 14, 2026 | 1.53 | 1.55 | 1.44 | 1.44 | 1.44 | -2.77% | 155,515 |