Ls 3x Nvidia (3NVE)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 84.575 | 5.09 | 6.40 | 80.97 | 85.75 | 80.47 | 15787 |
| 1720542600 | 79.49 | 4.55 | 6.07 | 75.3 | 83.89 | 74.165 | 25146 |
| 1720456200 | 74.94 | 2.74 | 3.80 | 69.99 | 78.48 | 68.335 | 9060 |
| 1720197000 | 72.2 | -1.03 | -1.41 | 75.15 | 76.12 | 69.975 | 10526 |
| 1720110600 | 73.23 | 2.14 | 3.01 | 75.15 | 75.415 | 71.9 | 2831 |
| 1720024200 | 71.09 | 6.61 | 10.24 | 64.23 | 71.195 | 62.35 | 15924 |
| 1719937800 | 64.485 | -4.11 | -5.99 | 66.879999 | 67.535 | 62.96 | 3763 |
| 1719851400 | 68.595 | -3.24 | -4.51 | 68.97 | 68.97 | 59.825 | 12373 |
| 1719592200 | 71.835 | 3.9 | 5.75 | 70.62 | 74.855 | 67.835 | 7356 |
| 1719505800 | 67.93 | 0.53 | 0.79 | 68.92 | 72.76 | 67.645 | 13029 |
| 1719419400 | 67.4 | -1.94 | -2.79 | 77.21 | 78.775 | 66.53 | 22652 |
| 1719333000 | 69.335 | 6.15 | 9.74 | 58.07 | 69.71 | 55.13 | 31024 |
| 1719246600 | 63.18 | -15.67 | -19.87 | 74.53 | 77.715 | 60.475 | 17146 |
| 1718987400 | 78.845 | -21.67 | -21.56 | 85.86 | 86.445 | 71.3 | 31277 |
| 1718901000 | 100.515 | 0.5 | 0.49 | 104.68 | 106.54 | 94.575 | 14646 |
| 1718814600 | 100.02 | 10.98 | 12.33 | 99.07 | 103.875 | 97.84 | 4143 |
| 1718728200 | 89.045 | 4.04 | 4.75 | 85.71 | 89.5 | 84.11 | 10805 |
| 1718641800 | 85.01 | 0.6 | 0.71 | 88.33 | 90.115 | 81.875 | 8138 |
| 1718382600 | 84.41 | 5.31 | 6.71 | 85.61 | 88.585 | 80.01 | 15717 |
| 1718296200 | 79.1 | 5.15 | 6.96 | 78.42 | 82.43 | 76.8 | 11670 |
| 1718209800 | 73.955 | 7.19 | 10.76 | 67.43 | 76.21 | 67.27 | 8827 |
| 1718123400 | 66.769999 | -2.56 | -3.69 | 69.64 | 70.38 | 65.64 | 10347 |
| 1718037000 | 69.325 | 5.7 | 8.96 | 66.9 | 70.055 | 60.675 | 14241 |
| 1717777800 | 63.625 | -2 | -3.06 | 67.23 | 67.895 | 61.46 | 12705 |
| 1717691400 | 65.629999 | 0.6 | 0.92 | 71.63 | 74.285 | 62.195 | 12316 |
| 1717605000 | 65.03 | 8.44 | 14.91 | 60.6 | 65.26 | 59.455 | 9745 |
| 1717518600 | 56.59 | 1.65 | 3.00 | 58.01 | 59.48 | 54.735 | 6626 |
| 1717432200 | 54.94 | 5.22 | 10.51 | 54.1 | 58.055 | 53.08 | 9268 |
| 1717173000 | 49.715 | -6.21 | -11.10 | 51.89 | 55.515 | 48.485 | 9014 |
| 1717086600 | 55.925 | -0.85 | -1.49 | 55.43 | 59.93 | 55.05 | 8851 |
| 1717000200 | 56.77 | 2.34 | 4.30 | 59.64 | 60.125 | 52.55 | 10310 |
| 1716913800 | 54.43 | 9.7 | 21.69 | 49.86 | 54.79 | 49.675 | 7715 |
| 1716568200 | 44.73 | -981.36 | -95.64 | 41.92 | 45.675 | 41.795 | 837 |
| 1716481800 | 1026.09 | 236.13 | 29.89 | 924.35 | 1030.92 | 924.35 | 552 |
| 1716395400 | 789.965 | 9.26 | 1.19 | 787 | 789.965 | 786.895 | 20 |
| 1716309000 | 780.71 | 3.25 | 0.42 | 753.27 | 787.955 | 743.23 | 156 |
| 1716222600 | 777.465 | 18.72 | 2.47 | 749.32 | 791.905 | 747.985 | 100 |
| 1715963400 | 758.745 | -43.48 | -5.42 | 772.84 | 789.735 | 740.485 | 30 |
| 1715877000 | 802.225 | 32.97 | 4.29 | 789.13 | 812.46 | 777.815 | 114 |
| 1715790600 | 769.26 | 63.68 | 9.03 | 700.03 | 778.9 | 700.03 | 250 |
| 1715704200 | 705.58 | 22.94 | 3.36 | 684.54 | 707.605 | 655.36 | 138 |
| 1715617800 | 682.64 | 1.87 | 0.27 | 682.64 | 682.64 | 682.64 | 0 |
| 1715358600 | 680.77 | 7.29 | 1.08 | 679.96 | 712.06 | 669.845 | 17 |
| 1715272200 | 673.475 | -12.14 | -1.77 | 681.92 | 708.655 | 644.215 | 52 |
| 1715185800 | 685.615 | -9.26 | -1.33 | 693.46 | 722.67 | 666.57 | 62 |
| 1715099400 | 694.87 | 49.05 | 7.59 | 718.38 | 732.34 | 660.69 | 231 |
| 1714753800 | 645.825 | 64.93 | 11.18 | 609.41999 | 665.915 | 602.53 | 50 |
| 1714667400 | 580.9 | 39.67 | 7.33 | 554.45 | 600.80499 | 553.37 | 59 |
| 1714581000 | 541.23 | -105.06 | -16.26 | 589.05999 | 603.89 | 534.825 | 124 |
| 1714494600 | 646.285 | 12.05 | 1.90 | 646.79999 | 673.735 | 623.575 | 41 |
| 1714408200 | 634.235 | -5.05 | -0.79 | 660.34 | 679.05 | 598.565 | 200 |
| 1714149000 | 639.28 | 108.35 | 20.41 | 583.54999 | 645.76 | 563.725 | 188 |
| 1714062600 | 530.92999 | -11.19 | -2.06 | 474.8 | 544.225 | 459.765 | 114 |
| 1713976200 | 542.115 | -9.26 | -1.68 | 594.55999 | 594.55999 | 536.265 | 15 |
| 1713889800 | 551.375 | 81.24 | 17.28 | 515.09 | 556.54999 | 511.76 | 29 |
| 1713803400 | 470.14 | -96.71 | -17.06 | 475 | 500.665 | 445.76 | 310 |
| 1713544200 | 566.845 | -81.65 | -12.59 | 609.4 | 638.61 | 555.085 | 142 |
| 1713457800 | 648.49 | -23.03 | -3.43 | 648.4 | 663.80499 | 583.72 | 47 |
| 1713371400 | 671.52 | -29.18 | -4.16 | 693.97 | 730.875 | 656.14 | 29 |
| 1713285000 | 700.7 | -33.43 | -4.55 | 667.79 | 710.385 | 643.04 | 65 |
| 1713198600 | 734.125 | -15 | -2.00 | 716.05 | 779.25 | 707.895 | 64 |
| 1712939400 | 749.12 | 13.77 | 1.87 | 785.32 | 789.255 | 726.365 | 35 |
| 1712853000 | 735.355 | 45.11 | 6.54 | 731.76 | 741.275 | 727.1 | 44 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
