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
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
26th Jun 2025 (Thu) 42.77 43.70 41.35 42.10 150,960
25th Jun 2025 (Wed) 36.86 40.56 36.50 39.58 152,729
24th Jun 2025 (Tue) 35.50 36.78 35.00 36.095 71,583
23rd Jun 2025 (Mon) 33.30 34.24 32.80 33.85 42,721
20th Jun 2025 (Fri) 34.80 35.63 33.17 34.28 87,588
19th Jun 2025 (Thu) 34.50 34.50 33.08 33.39 6,875
18th Jun 2025 (Wed) 34.49 35.30 33.19 34.90 58,007
17th Jun 2025 (Tue) 34.19 35.05 33.99 34.535 71,485
16th Jun 2025 (Mon) 33.22 35.65 33.22 35.50 41,698
13th Jun 2025 (Fri) 32.74 33.88 32.24 33.515 94,469
12th Jun 2025 (Thu) 33.13 35.06 31.90 34.70 85,168
11th Jun 2025 (Wed) 34.13 35.28 33.76 34.505 71,946
10th Jun 2025 (Tue) 33.56 34.00 32.90 32.94 200,237
9th Jun 2025 (Mon) 33.08 35.09 33.08 33.84 76,705
6th Jun 2025 (Fri) 32.06 33.90 31.57 32.905 74,901
5th Jun 2025 (Thu) 32.72 33.90 32.35 33.85 118,653
4th Jun 2025 (Wed) 33.05 33.54 31.49 32.655 103,368
3rd Jun 2025 (Tue) 30.18 33.09 29.57 33.00 75,084
2nd Jun 2025 (Mon) 27.64 30.23 27.38 29.51 121,790
30th May 2025 (Fri) 30.71 31.68 28.84 28.84 298,714
29th May 2025 (Thu) 33.30 34.43 31.58 32.83 376,837
28th May 2025 (Wed) 29.55 29.97 28.75 29.32 104,034
27th May 2025 (Tue) 28.53 29.16 27.93 28.96 237,083
26th May 2025 (Mon) 26.47 26.47 26.47 26.47 0
23rd May 2025 (Fri) 27.63 27.80 24.50 26.47 127,737
22nd May 2025 (Thu) 27.47 28.31 26.60 27.665 172,325
21st May 2025 (Wed) 27.90 29.66 27.63 29.60 72,651
20th May 2025 (Tue) 28.97 29.32 27.60 28.24 90,505
19th May 2025 (Mon) 27.22 29.60 25.92 29.17 284,895
16th May 2025 (Fri) 28.92 30.33 28.21 29.035 136,546
15th May 2025 (Thu) 28.94 29.15 27.21 28.76 252,631
14th May 2025 (Wed) 27.80 29.06 27.00 28.665 240,455
13th May 2025 (Tue) 21.915 26.58 21.655 25.97 271,718
12th May 2025 (Mon) 21.80 22.395 21.055 21.6975 242,143
9th May 2025 (Fri) 19.925 20.015 18.63 19.105 86,009
FTSE 100 Latest
Value8,867.02
Change12.84