Ls 3x Nvidia (NVD3)
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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 30.34 | -4.89 | -13.88 | 30.19 | 31.585 | 26.32 | 291745 |
| 1740677400 | 35.23 | -4.61 | -11.57 | 39.26 | 42.765 | 33.605 | 326210 |
| 1740591000 | 39.84 | 4.89 | 13.99 | 37.71 | 40.985 | 37.075 | 123951 |
| 1740504600 | 34.95 | -6.95 | -16.59 | 37.06 | 39.83 | 33.174999 | 225904 |
| 1740418200 | 41.9 | -5.44 | -11.49 | 43.71 | 46.245 | 38.705 | 161939 |
| 1740159000 | 47.34 | 0.75 | 1.61 | 48.28 | 49.74 | 46.57 | 73530 |
| 1740072600 | 46.59 | -1.5 | -3.11 | 46.62 | 49.085 | 44.805 | 113158 |
| 1739986200 | 48.085 | -1.29 | -2.60 | 47.42 | 48.725 | 45.3 | 77319 |
| 1739899800 | 49.37 | 1.59 | 3.33 | 48.27 | 51.725 | 47.1 | 149622 |
| 1739813400 | 47.78 | 3.1 | 6.94 | 48.09 | 48.435 | 46.95 | 17075 |
| 1739554200 | 44.68 | 0.54 | 1.22 | 44.1 | 46.485 | 42.975 | 2293153 |
| 1739467800 | 44.14 | 4.73 | 12.00 | 39.68 | 44.82 | 38.875 | 115785 |
| 1739381400 | 39.41 | -3.17 | -7.43 | 41.79 | 42.475 | 37.775 | 201328 |
| 1739295000 | 42.575 | 0.41 | 0.97 | 42 | 43.07 | 40.195 | 176395 |
| 1739208600 | 42.165 | 4.17 | 10.96 | 38.96 | 43.345 | 37.55 | 174482 |
| 1738949400 | 38 | 1.57 | 4.31 | 38.07 | 39.415 | 36.435 | 176655 |
| 1738863000 | 36.43 | 2.8 | 8.33 | 35.21 | 36.965 | 35.065 | 169903 |
| 1738776600 | 33.63 | 2.76 | 8.94 | 30.39 | 33.715 | 29.765 | 150854 |
| 1738690200 | 30.87 | 1.88 | 6.48 | 29.64 | 31.94 | 28.23 | 225537 |
| 1738603800 | 28.99 | -7.46 | -20.47 | 28.75 | 29.655 | 25.84 | 354204 |
| 1738344600 | 36.45 | 6.28 | 20.82 | 33.83 | 37.91 | 33.325 | 280733 |
| 1738258200 | 30.17 | -3.68 | -10.87 | 34.14 | 35.525 | 29.815 | 243371 |
| 1738171800 | 33.85 | 0.45 | 1.35 | 41 | 41 | 32.665 | 260729 |
| 1738085400 | 33.4 | 1.08 | 3.33 | 35.17 | 36.35 | 29.28 | 462008 |
| 1737999000 | 32.325 | -34.73 | -51.79 | 50.22 | 53.055 | 32.085 | 2832601 |
| 1737739800 | 67.05 | -1.07 | -1.57 | 69.6 | 72.89 | 66.879999 | 1021298 |
| 1737653400 | 68.12 | -0.14 | -0.21 | 67.33 | 68.975 | 65.17 | 395946 |
| 1737567000 | 68.26 | 8.68 | 14.57 | 65.319999 | 70.48 | 64.845 | 1588047 |
| 1737480600 | 59.58 | -0.89 | -1.47 | 59.08 | 61.38 | 57.12 | 44262 |
| 1737394200 | 60.47 | 2.06 | 3.53 | 59 | 61.9 | 56.315 | 153554 |
| 1737135000 | 58.41 | 3.58 | 6.53 | 54.01 | 58.715 | 54.01 | 68345 |
| 1737048600 | 54.83 | 0.96 | 1.78 | 59.64 | 61.235 | 54.83 | 137312 |
| 1736962200 | 53.87 | 3.26 | 6.44 | 50.95 | 55.85 | 50.165 | 105774 |
| 1736875800 | 50.61 | -0.51 | -0.99 | 56.06 | 57.26 | 49.55 | 112449 |
| 1736789400 | 51.115 | -4.87 | -8.69 | 54.07 | 54.46 | 48.28 | 159190 |
| 1736530200 | 55.98 | -4.61 | -7.61 | 60.62 | 61.385 | 54.23 | 111789 |
| 1736443800 | 60.59 | -1.49 | -2.40 | 59.99 | 61.85 | 59.005 | 70399 |
| 1736357400 | 62.08 | -4.2 | -6.34 | 65.01 | 67.32 | 61.245 | 75083 |
| 1736271000 | 66.28 | -13.6 | -17.03 | 77.8 | 83.135 | 62.635 | 174084 |
| 1736184600 | 79.88 | 11.79 | 17.32 | 71.35 | 80.46 | 71.105 | 264078 |
| 1735925400 | 68.09 | 6.99 | 11.44 | 61.95 | 69.28 | 61.24 | 228663 |
| 1735839000 | 61.1 | -0.91 | -1.46 | 58.07 | 61.43 | 56.435 | 52458 |
| 1735666200 | 62.005 | 1.31 | 2.15 | 60.17 | 62.355 | 59.095 | 10536 |
| 1735579800 | 60.7 | 0.87 | 1.45 | 58.76 | 62.13 | 55.95 | 76596 |
| 1735320600 | 59.83 | -4.56 | -7.09 | 62.09 | 63.995 | 56.825 | 101267 |
| 1735061400 | 64.394999 | 3.85 | 6.37 | 64.58 | 64.805 | 61.32 | 31272 |
| 1734975000 | 60.54 | 3.99 | 7.05 | 60.05 | 61.45 | 57.18 | 79595 |
| 1734715800 | 56.555 | 0.78 | 1.40 | 52.02 | 56.9 | 47.44 | 195035 |
| 1734629400 | 55.775 | -2.03 | -3.50 | 55.11 | 56.1 | 51.6 | 76154 |
| 1734543000 | 57.8 | 6.59 | 12.87 | 54 | 60.265 | 53.95 | 158054 |
| 1734456600 | 51.21 | -1.87 | -3.52 | 52.73 | 53.845 | 48.11 | 448662 |
| 1734370200 | 53.08 | -2.73 | -4.88 | 57.22 | 58.325 | 52.545 | 194804 |
| 1734111000 | 55.805 | -5.07 | -8.33 | 64.03 | 65.394999 | 55.575 | 77260 |
| 1734024600 | 60.875 | -1.28 | -2.06 | 64.72 | 64.72 | 59.59 | 51548 |
| 1733938200 | 62.155 | 0.66 | 1.07 | 60.24 | 62.865 | 59.115 | 69727 |
| 1733851800 | 61.5 | -1.86 | -2.94 | 63.12 | 68.285 | 61.5 | 56784 |
| 1733765400 | 63.36 | -6.24 | -8.97 | 70 | 72 | 61.82 | 99221 |
| 1733506200 | 69.6 | -5.45 | -7.26 | 73.51 | 74.46 | 68.51 | 51885 |
| 1733419800 | 75.045 | 4.03 | 5.67 | 72.8 | 75.37 | 72.065 | 68165 |
| 1733333400 | 71.02 | 5.71 | 8.73 | 67.99 | 71.02 | 66.91 | 65483 |
| 1733247000 | 65.315 | 0.24 | 0.37 | 64 | 67.125 | 63.385 | 48681 |
| 1733160600 | 65.075 | 0.95 | 1.49 | 63.7 | 67.069999 | 60.545 | 52539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
