Leverage Shares Public Limited Company (LON:NVD3)
London · Delayed Price · Currency is GBP · Price in USD 57.80
-0.55 (-0.93%)
Sep 15, 2025, 4:29 PM BST
LON:NVD3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 58.61 | 58.73 | 53.26 | 57.62 | 57.62 | -1.25% | 93,362 |
| Sep 12, 2025 | 57.89 | 59.10 | 57.25 | 58.35 | 58.35 | -1.15% | 26,877 |
| Sep 11, 2025 | 58.54 | 60.80 | 57.80 | 59.03 | 59.03 | -0.40% | 107,502 |
| Sep 10, 2025 | 54.70 | 59.80 | 53.68 | 59.27 | 59.27 | 19.96% | 111,836 |
| Sep 9, 2025 | 50.72 | 51.38 | 48.65 | 49.41 | 49.41 | -3.85% | 40,434 |
| Sep 8, 2025 | 48.82 | 52.24 | 48.80 | 51.39 | 51.39 | 7.02% | 53,734 |
| Sep 5, 2025 | 52.68 | 52.98 | 46.16 | 48.02 | 48.02 | -8.46% | 106,449 |
| Sep 4, 2025 | 52.25 | 53.48 | 51.30 | 52.46 | 52.46 | 0.19% | 77,949 |
| Sep 3, 2025 | 51.78 | 53.25 | 51.30 | 52.36 | 52.36 | 3.64% | 105,620 |
| Sep 2, 2025 | 55.28 | 55.28 | 50.52 | 50.52 | 50.52 | -9.09% | 88,398 |
| Sep 1, 2025 | 55.00 | 56.00 | 55.00 | 55.57 | 55.57 | -1.52% | 9,358 |
| Aug 29, 2025 | 61.56 | 61.81 | 55.06 | 56.43 | 56.43 | -7.58% | 70,167 |
| Aug 28, 2025 | 60.00 | 66.48 | 58.12 | 61.06 | 61.06 | -4.34% | 148,072 |
| Aug 27, 2025 | 64.05 | 65.25 | 61.16 | 63.83 | 63.83 | 1.46% | 169,081 |
| Aug 26, 2025 | 62.19 | 63.80 | 60.80 | 62.91 | 62.91 | 4.14% | 54,654 |
| Aug 22, 2025 | 54.08 | 60.41 | 53.45 | 60.41 | 60.41 | 5.87% | 98,410 |
| Aug 21, 2025 | 57.91 | 59.16 | 56.09 | 57.06 | 57.06 | 3.29% | 154,637 |
| Aug 20, 2025 | 56.92 | 58.63 | 51.20 | 55.24 | 55.24 | -8.94% | 161,953 |
| Aug 19, 2025 | 64.74 | 65.39 | 59.70 | 60.66 | 60.66 | -4.88% | 52,324 |
| Aug 18, 2025 | 62.79 | 65.61 | 61.80 | 63.77 | 63.77 | 2.66% | 27,896 |
| Aug 15, 2025 | 64.99 | 65.00 | 60.79 | 62.12 | 62.12 | -2.97% | 31,515 |
| Aug 14, 2025 | 64.34 | 65.92 | 62.40 | 64.02 | 64.02 | 1.83% | 72,100 |
| Aug 13, 2025 | 65.95 | 66.99 | 62.00 | 62.87 | 62.87 | -3.60% | 69,378 |
| Aug 12, 2025 | 64.41 | 66.90 | 62.34 | 65.22 | 65.22 | -1.52% | 73,548 |
| Aug 11, 2025 | 65.33 | 66.76 | 61.88 | 66.23 | 66.23 | 0.15% | 42,202 |
| Aug 8, 2025 | 64.60 | 66.31 | 63.50 | 66.13 | 66.13 | 2.35% | 27,247 |
| Aug 7, 2025 | 63.49 | 67.00 | 63.20 | 64.61 | 64.61 | 5.71% | 140,122 |
| Aug 6, 2025 | 61.51 | 62.34 | 58.57 | 61.12 | 61.12 | 2.21% | 62,147 |
| Aug 5, 2025 | 64.57 | 64.68 | 58.99 | 59.80 | 59.80 | -1.94% | 130,901 |
| Aug 4, 2025 | 57.50 | 61.20 | 57.39 | 60.98 | 60.98 | 4.98% | 45,639 |
| Aug 1, 2025 | 59.10 | 59.31 | 54.18 | 58.09 | 58.09 | -8.51% | 154,888 |
| Jul 31, 2025 | 66.60 | 67.61 | 62.33 | 63.49 | 63.49 | 2.70% | 161,948 |
| Jul 30, 2025 | 60.16 | 62.80 | 58.94 | 61.82 | 61.82 | 3.05% | 66,765 |
| Jul 29, 2025 | 62.36 | 63.29 | 59.26 | 59.99 | 59.99 | 2.37% | 111,421 |
| Jul 28, 2025 | 58.34 | 59.14 | 57.80 | 58.60 | 58.60 | 1.40% | 30,529 |
| Jul 25, 2025 | 57.49 | 58.43 | 56.75 | 57.79 | 57.79 | 2.23% | 51,574 |
| Jul 24, 2025 | 56.26 | 57.16 | 55.26 | 56.53 | 56.53 | 5.55% | 134,253 |
| Jul 23, 2025 | 52.37 | 54.22 | 51.99 | 53.56 | 53.56 | 2.23% | 74,158 |
| Jul 22, 2025 | 55.16 | 55.50 | 48.94 | 52.39 | 52.39 | -7.80% | 110,266 |
| Jul 21, 2025 | 56.79 | 57.35 | 56.00 | 56.82 | 56.82 | 0.51% | 40,865 |
| Jul 18, 2025 | 58.00 | 58.42 | 55.52 | 56.53 | 56.53 | -1.48% | 69,142 |
| Jul 17, 2025 | 56.61 | 57.80 | 55.20 | 57.38 | 57.38 | 6.52% | 131,312 |
| Jul 16, 2025 | 54.51 | 56.00 | 53.35 | 53.87 | 53.87 | -3.22% | 94,271 |
| Jul 15, 2025 | 54.15 | 56.93 | 53.72 | 55.66 | 55.66 | 11.95% | 206,325 |
| Jul 14, 2025 | 50.07 | 50.80 | 47.30 | 49.72 | 49.72 | -3.27% | 63,591 |
| Jul 11, 2025 | 48.64 | 52.60 | 47.90 | 51.40 | 51.40 | 7.19% | 97,281 |
| Jul 10, 2025 | 48.55 | 49.80 | 47.12 | 47.95 | 47.95 | -1.34% | 61,349 |
| Jul 9, 2025 | 45.78 | 49.40 | 45.50 | 48.60 | 48.60 | 8.07% | 67,764 |
| Jul 8, 2025 | 44.73 | 45.60 | 44.45 | 44.97 | 44.97 | 1.47% | 34,884 |
| Jul 7, 2025 | 44.79 | 45.00 | 43.67 | 44.32 | 44.32 | 0.86% | 71,293 |