Leverage Shares 2x NVIDIA ETP (LON:NVDE)
London · Delayed Price · Currency is GBP · Price in EUR 79.44
-0.74 (-0.92%)
Sep 23, 2026, 9:33 AM GMT
LON:NVDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 77.86 | 80.18 | 77.86 | 80.18 | - | 3.89% | 4 |
| Sep 21, 2026 | 76.20 | 77.18 | 76.20 | 77.18 | - | 5.30% | 58 |
| Sep 17, 2026 | 71.41 | 73.59 | 71.41 | 73.29 | - | 6.94% | 352 |
| Sep 15, 2026 | 68.35 | 68.54 | 67.96 | 68.54 | - | 0.77% | 10 |
| Sep 14, 2026 | 69.79 | 69.79 | 68.01 | 68.01 | - | -7.45% | 7 |
| Sep 11, 2026 | 74.66 | 74.66 | 73.49 | 73.49 | - | 1.83% | 1 |
| Sep 10, 2026 | 74.84 | 74.86 | 72.17 | 72.17 | - | -4.64% | 6 |
| Sep 9, 2026 | 77.34 | 77.34 | 75.68 | 75.68 | - | -2.78% | 6 |
| Aug 28, 2026 | 76.96 | 78.57 | 76.96 | 77.84 | - | 0.63% | 1 |
| Aug 27, 2026 | 76.90 | 77.61 | 76.06 | 77.35 | - | 13.48% | 237 |
| Aug 25, 2026 | 69.54 | 69.54 | 68.16 | 68.16 | - | 1.08% | 147 |
| Aug 24, 2026 | 70.65 | 70.66 | 67.12 | 67.44 | - | -5.39% | 247 |
| Aug 21, 2026 | 73.04 | 73.04 | 71.28 | 71.28 | - | -4.44% | 6 |
| Aug 18, 2026 | 74.98 | 76.00 | 74.59 | 74.59 | - | -6.87% | 6 |
| Aug 17, 2026 | 79.21 | 80.10 | 79.21 | 80.10 | - | 7.56% | 2 |
| Aug 11, 2026 | 75.58 | 76.08 | 74.41 | 74.47 | - | -0.32% | 3 |
| Aug 6, 2026 | 72.63 | 74.71 | 72.63 | 74.71 | - | -0.13% | 4 |
| Aug 5, 2026 | 73.60 | 75.07 | 72.19 | 74.80 | - | 8.52% | 42 |
| Aug 4, 2026 | 67.21 | 68.93 | 67.21 | 68.93 | - | 2.93% | 2 |
| Aug 3, 2026 | 63.67 | 66.97 | 61.80 | 66.97 | - | 11.37% | 108 |
| Jul 31, 2026 | 62.41 | 62.41 | 60.13 | 60.13 | - | -2.44% | 1 |
| Jul 28, 2026 | 61.28 | 61.74 | 60.18 | 61.64 | - | -0.52% | 5 |
| Jul 27, 2026 | 68.73 | 69.23 | 61.96 | 61.96 | - | -6.45% | 8 |
| Jul 17, 2026 | 66.23 | 66.23 | 66.23 | 66.23 | - | -3.09% | 1 |
| Jul 16, 2026 | 68.86 | 68.86 | 68.34 | 68.34 | - | -2.36% | 28 |
| Jul 15, 2026 | 70.34 | 70.34 | 69.99 | 69.99 | - | 0.24% | 2 |
| Jul 14, 2026 | 66.69 | 69.83 | 66.69 | 69.83 | - | 0.53% | 14 |
| Jul 13, 2026 | 69.40 | 69.46 | 69.40 | 69.46 | - | -0.49% | 6 |
| Jul 10, 2026 | 69.81 | 69.81 | 69.81 | 69.81 | - | 6.69% | - |
| Jul 9, 2026 | 67.17 | 68.91 | 65.27 | 65.43 | - | 9.00% | 5 |
| Jul 7, 2026 | 59.98 | 60.03 | 59.60 | 60.03 | - | -3.24% | 9 |
| Jul 3, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | - | 1.38% | - |
| Jul 2, 2026 | 61.20 | 61.20 | 61.19 | 61.19 | - | -2.48% | 13 |
| Jul 1, 2026 | 61.39 | 62.75 | 61.39 | 62.75 | - | -1.07% | 1 |
| Jun 30, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | - | 3.83% | - |
| Jun 29, 2026 | 61.06 | 61.09 | 61.06 | 61.09 | - | 0.67% | 76 |
| Jun 26, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | - | -2.07% | - |
| Jun 25, 2026 | 62.78 | 62.78 | 61.96 | 61.96 | - | -5.93% | 1 |
| Jun 24, 2026 | 65.68 | 65.87 | 65.55 | 65.87 | - | 0.07% | 3 |
| Jun 23, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | - | -7.83% | - |
| Jun 22, 2026 | 71.08 | 74.14 | 71.08 | 71.42 | - | 1.21% | 54 |
| Jun 19, 2026 | 71.54 | 71.54 | 70.56 | 70.56 | - | -0.06% | 1 |
| Jun 18, 2026 | 69.58 | 70.60 | 69.58 | 70.60 | - | 3.50% | 2 |
| Jun 17, 2026 | 68.30 | 68.30 | 68.21 | 68.21 | - | -2.70% | 1 |
| Jun 16, 2026 | 70.50 | 70.50 | 70.10 | 70.10 | - | -2.13% | 51 |
| Jun 15, 2026 | 70.44 | 71.63 | 70.44 | 71.63 | - | 4.08% | 3 |
| Jun 12, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | - | 5.59% | - |
| Jun 11, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | - | -1.87% | - |
| Jun 10, 2026 | 69.19 | 69.19 | 66.42 | 66.42 | - | -0.74% | 16 |
| Jun 9, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | - | -4.77% | - |