Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ls 3x Nvidia (NVD3) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Aug 2025 (Tue) 62.19 63.80 60.80 62.905 106,654
25th Aug 2025 (Mon) 60.41 60.41 60.41 60.41 0
22nd Aug 2025 (Fri) 54.08 60.41 53.45 60.41 98,410
21st Aug 2025 (Thu) 57.91 59.16 56.09 57.055 154,637
20th Aug 2025 (Wed) 56.92 58.63 51.20 55.24 161,953
19th Aug 2025 (Tue) 64.74 65.39 59.70 60.655 52,324
18th Aug 2025 (Mon) 62.79 65.61 61.80 63.77 27,896
15th Aug 2025 (Fri) 64.99 65.00 60.79 62.115 31,515
14th Aug 2025 (Thu) 64.34 65.92 62.40 64.02 72,100
13th Aug 2025 (Wed) 65.95 66.99 62.00 62.865 69,378
12th Aug 2025 (Tue) 64.41 66.90 62.34 65.22 73,548
11th Aug 2025 (Mon) 65.33 66.76 61.88 66.23 42,202
8th Aug 2025 (Fri) 64.60 66.31 63.50 66.125 27,247
7th Aug 2025 (Thu) 63.49 67.00 63.20 64.61 140,122
6th Aug 2025 (Wed) 61.51 62.34 58.57 61.115 62,147
5th Aug 2025 (Tue) 64.57 64.68 58.99 59.795 130,901
4th Aug 2025 (Mon) 57.50 61.20 57.39 60.975 45,639
1st Aug 2025 (Fri) 59.10 59.31 54.18 58.085 154,888
31st Jul 2025 (Thu) 66.60 67.61 62.33 63.49 161,948
30th Jul 2025 (Wed) 60.16 62.80 58.94 61.82 66,765
29th Jul 2025 (Tue) 62.36 63.29 59.26 59.99 111,421
28th Jul 2025 (Mon) 58.34 59.14 57.80 58.60 30,529
25th Jul 2025 (Fri) 57.49 58.43 56.75 57.79 51,574
24th Jul 2025 (Thu) 56.26 57.16 55.26 56.525 134,253
23rd Jul 2025 (Wed) 52.37 54.22 51.99 53.555 74,158
22nd Jul 2025 (Tue) 55.16 55.50 48.94 52.39 110,266
21st Jul 2025 (Mon) 56.79 57.35 56.00 56.815 40,865
18th Jul 2025 (Fri) 58.00 58.42 55.52 56.53 69,142
17th Jul 2025 (Thu) 56.61 57.80 55.20 57.375 131,312
16th Jul 2025 (Wed) 54.51 56.00 53.35 53.87 94,271
15th Jul 2025 (Tue) 54.15 56.93 53.72 55.655 206,325
14th Jul 2025 (Mon) 50.07 50.80 47.30 49.715 63,591
11th Jul 2025 (Fri) 48.64 52.60 47.90 51.40 97,281
10th Jul 2025 (Thu) 48.55 49.80 47.12 47.945 61,349
9th Jul 2025 (Wed) 45.78 49.40 45.50 48.595 67,764
8th Jul 2025 (Tue) 44.73 45.60 44.45 44.97 84,084
7th Jul 2025 (Mon) 44.79 45.00 43.67 44.32 71,293
4th Jul 2025 (Fri) 45.21 45.21 43.38 43.94 10,137
3rd Jul 2025 (Thu) 43.98 46.63 43.02 45.70 55,750
2nd Jul 2025 (Wed) 40.89 43.84 38.51 42.87 208,180
1st Jul 2025 (Tue) 43.75 43.96 39.00 40.35 93,429
30th Jun 2025 (Mon) 45.40 45.45 43.00 43.87 59,939
27th Jun 2025 (Fri) 42.64 44.77 42.40 44.77 111,214
FTSE 100 Latest
Value9,265.80
Change-55.60