Leverage Shares Public Limited Company (LON:NVD3)
London · Delayed Price · Currency is GBP · Price in USD 59.64
-0.47 (-0.78%)
Oct 17, 2025, 3:45 PM BST
LON:NVD3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 56.27 | 58.46 | 53.76 | 58.05 | 58.05 | -3.43% | 58,914 |
| Oct 16, 2025 | 59.63 | 60.67 | 58.80 | 60.11 | 60.11 | 2.44% | 46,476 |
| Oct 15, 2025 | 60.48 | 62.89 | 58.68 | 58.68 | 58.68 | -1.36% | 93,539 |
| Oct 14, 2025 | 63.14 | 63.55 | 57.50 | 59.49 | 59.49 | -10.43% | 73,437 |
| Oct 13, 2025 | 67.33 | 68.50 | 64.33 | 66.42 | 66.42 | 0.09% | 59,005 |
| Oct 10, 2025 | 71.99 | 75.14 | 66.36 | 66.36 | 66.36 | -9.05% | 68,232 |
| Oct 9, 2025 | 70.72 | 74.80 | 69.40 | 72.96 | 72.96 | 8.30% | 149,064 |
| Oct 8, 2025 | 64.51 | 68.46 | 64.36 | 67.37 | 67.37 | 4.87% | 40,830 |
| Oct 7, 2025 | 64.94 | 68.13 | 63.83 | 64.24 | 64.24 | -1.29% | 39,895 |
| Oct 6, 2025 | 67.92 | 69.29 | 61.79 | 65.08 | 65.08 | -5.16% | 123,955 |
| Oct 3, 2025 | 68.97 | 69.76 | 67.72 | 68.62 | 68.62 | -0.31% | 52,220 |
| Oct 2, 2025 | 67.06 | 70.49 | 67.05 | 68.83 | 68.83 | 4.46% | 64,385 |
| Oct 1, 2025 | 63.16 | 67.20 | 63.08 | 65.89 | 65.89 | 0.61% | 88,871 |
| Sep 30, 2025 | 60.66 | 66.56 | 59.81 | 65.49 | 65.49 | 6.35% | 100,481 |
| Sep 29, 2025 | 58.37 | 63.01 | 57.86 | 61.58 | 61.58 | 9.40% | 59,446 |
| Sep 26, 2025 | 56.67 | 58.27 | 54.90 | 56.29 | 56.29 | -3.60% | 23,788 |
| Sep 25, 2025 | 56.78 | 58.39 | 53.00 | 58.39 | 58.39 | 1.87% | 53,612 |
| Sep 24, 2025 | 59.24 | 59.60 | 57.20 | 57.32 | 57.32 | -4.32% | 31,064 |
| Sep 23, 2025 | 62.45 | 62.66 | 58.90 | 59.91 | 59.91 | 7.79% | 55,249 |
| Sep 22, 2025 | 55.97 | 56.17 | 54.68 | 55.58 | 55.58 | -0.98% | 45,079 |
| Sep 19, 2025 | 56.10 | 58.10 | 55.50 | 56.13 | 56.13 | -0.73% | 35,823 |
| Sep 18, 2025 | 52.58 | 56.59 | 52.32 | 56.54 | 56.54 | 10.80% | 69,178 |
| Sep 17, 2025 | 56.09 | 56.51 | 50.55 | 51.03 | 51.03 | -9.95% | 61,355 |
| Sep 16, 2025 | 58.12 | 58.42 | 56.50 | 56.67 | 56.67 | -1.65% | 61,573 |
| 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 |