Ls 2x Nvidia (NVD2)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 55.63 | -3.01 | -5.13 | 57.32 | 57.975 | 53.98 | 47 |
| 1721061000 | 58.64 | -0.75 | -1.25 | 58.6 | 60.14 | 57.085 | 190 |
| 1720801800 | 59.385 | 2.09 | 3.65 | 56.1 | 59.79 | 51.355 | 171 |
| 1720715400 | 57.295 | -5.67 | -9.01 | 64.18 | 66.239999 | 51.23 | 1132 |
| 1720629000 | 62.965 | 2.37 | 3.90 | 61.2 | 63.51 | 61.12 | 300 |
| 1720542600 | 60.6 | 2.55 | 4.39 | 59.23 | 62.635 | 59.055 | 54 |
| 1720456200 | 58.05 | 1.53 | 2.71 | 55.77 | 59.87 | 54.545 | 338 |
| 1720197000 | 56.52 | -0.52 | -0.91 | 57.49 | 58.115 | 55.43 | 1107 |
| 1720110600 | 57.04 | 1.2 | 2.14 | 57.06 | 57.59 | 56.54 | 55 |
| 1720024200 | 55.845 | 3.76 | 7.21 | 51.7 | 55.89 | 50.99 | 304 |
| 1719937800 | 52.09 | -2.15 | -3.96 | 51.96 | 52.58 | 51.66 | 82 |
| 1719851400 | 54.24 | -1.57 | -2.80 | 52.08 | 54.27 | 49.65 | 3027 |
| 1719592200 | 55.805 | 2.31 | 4.32 | 54.95 | 57.355 | 53.675 | 106 |
| 1719505800 | 53.495 | -0.2 | -0.36 | 54.07 | 54.14 | 53.44 | 271 |
| 1719419400 | 53.69 | -0.67 | -1.22 | 59.01 | 59.465 | 52.925 | 4962 |
| 1719333000 | 54.355 | 3.46 | 6.80 | 47.3 | 54.595 | 46.69 | 4730 |
| 1719246600 | 50.895 | -7.74 | -13.20 | 56.88 | 61.605 | 49.585 | 1290 |
| 1718987400 | 58.635 | -10.31 | -14.95 | 62.07 | 62.345 | 54.81 | 4212 |
| 1718901000 | 68.945 | -0.18 | -0.25 | 71.54 | 72.155 | 66.265 | 1644 |
| 1718814600 | 69.12 | 5.5 | 8.64 | 66 | 71.04 | 65.555 | 1211 |
| 1718728200 | 63.625 | 2.05 | 3.32 | 61.71 | 63.9 | 61.135 | 325 |
| 1718641800 | 61.58 | 0.3 | 0.49 | 63.12 | 63.96 | 60.06 | 3105 |
| 1718382600 | 61.28 | 2.57 | 4.38 | 61.6 | 63.13 | 59 | 2553 |
| 1718296200 | 58.71 | 2.21 | 3.91 | 57.95 | 60.565 | 56.685 | 1229 |
| 1718209800 | 56.5 | 4.19 | 8.00 | 52.62 | 57.64 | 52.525 | 466 |
| 1718123400 | 52.315 | -1.32 | -2.45 | 53.65 | 54.865 | 51.725 | 403 |
| 1718037000 | 53.63 | 2.76 | 5.42 | 52.56 | 53.79 | 48.45 | 142 |
| 1717777800 | 50.875 | -1.3 | -2.49 | 50.875 | 50.875 | 50.875 | 14 |
| 1717691400 | 52.175 | 0.5 | 0.98 | 55.51 | 56.665 | 50.35 | 1184 |
| 1717605000 | 51.67 | 4.56 | 9.68 | 48.62 | 51.83 | 48.425 | 985 |
| 1717518600 | 47.11 | 0.92 | 2.00 | 48.01 | 48.535 | 46.09 | 1530 |
| 1717432200 | 46.185 | 3.19 | 7.41 | 45.7 | 47.175 | 41.33 | 3084 |
| 1717173000 | 43 | -3.43 | -7.38 | 44.03 | 46.59 | 42.25 | 4308 |
| 1717086600 | 46.425 | -0.45 | -0.95 | 46.74 | 48.545 | 45.95 | 245 |
| 1717000200 | 46.87 | 1.24 | 2.71 | 48.72 | 49.185 | 44.58 | 3097 |
| 1716913800 | 45.635 | 5.79 | 14.52 | 44.15 | 45.825 | 42.835 | 328 |
| 1716568200 | 39.85 | 0.73 | 1.86 | 39.85 | 39.85 | 39.85 | 1 |
| 1716481800 | 39.122545 | 6.67 | 20.56 | 36.8093 | 39.194997 | 36.712288 | 5928 |
| 1716395400 | 32.451742 | 0.17 | 0.53 | 32.725893 | 33.221237 | 31.905896 | 228 |
| 1716309000 | 32.28105 | -0 | -0.00 | 31.536575 | 32.56395 | 31.271787 | 97 |
| 1716222600 | 32.282124 | 0.64 | 2.02 | 31.7438 | 32.679536 | 31.457062 | 130 |
| 1715963400 | 31.643411 | -1.21 | -3.67 | 31.643411 | 31.643411 | 31.643411 | 0 |
| 1715877000 | 32.848539 | 0.85 | 2.67 | 32.534325 | 33.169661 | 32.238377 | 260 |
| 1715790600 | 31.995693 | 1.9 | 6.32 | 30.661625 | 32.267695 | 30.220619 | 260 |
| 1715704200 | 30.094903 | 0.73 | 2.49 | 29.266617 | 30.162289 | 28.732283 | 195 |
| 1715617800 | 29.363015 | 0.1 | 0.33 | 29.401083 | 29.490266 | 29.161316 | 32 |
| 1715358600 | 29.266003 | 0.44 | 1.54 | 29.266003 | 29.266003 | 29.266003 | 0 |
| 1715272200 | 28.823309 | -0.52 | -1.77 | 28.823309 | 28.823309 | 28.823309 | 0 |
| 1715185800 | 29.342139 | -0.33 | -1.11 | 29.525418 | 30.131282 | 28.918018 | 162 |
| 1715099400 | 29.671396 | 1.49 | 5.29 | 29.343674 | 29.937412 | 28.750243 | 97 |
| 1714753800 | 28.181832 | 2.08 | 7.96 | 28.613628 | 28.645249 | 27.751879 | 260 |
| 1714667400 | 26.104363 | 1.26 | 5.06 | 25.187508 | 26.708232 | 25.187508 | 32 |
| 1714581000 | 24.847198 | -3.12 | -11.16 | 25.825454 | 26.009807 | 24.681418 | 260 |
| 1714494600 | 27.969849 | 0.34 | 1.22 | 28.005461 | 28.79399 | 27.386549 | 260 |
| 1714408200 | 27.633837 | -0.07 | -0.24 | 28.36066 | 29.221795 | 26.587735 | 618 |
| 1714149000 | 27.699842 | 3.2 | 13.08 | 26.116183 | 29.801411 | 25.525515 | 260 |
| 1714062600 | 24.496144 | -0.24 | -0.95 | 22.690984 | 24.88895 | 22.163711 | 1074 |
| 1713976200 | 24.73192 | -0.29 | -1.15 | 24.73192 | 24.73192 | 24.73192 | 0 |
| 1713889800 | 25.019886 | 2.65 | 11.86 | 23.703777 | 25.19288 | 23.703777 | 32 |
| 1713803400 | 22.366485 | -2.68 | -10.69 | 22.364029 | 23.367305 | 21.567057 | 5993 |
| 1713544200 | 25.042757 | -2.28 | -8.34 | 26.321873 | 27.055603 | 24.699224 | 618 |
| 1713457800 | 27.321925 | -0.55 | -1.96 | 27.41203 | 30.788876 | 25.397803 | 2019 |
| 1713371400 | 27.86946 | -0.78 | -2.72 | 29.384505 | 29.50009 | 27.462531 | 358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
