Ls 3x Nvidia (NVD3)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732901400 | 64.12 | 0.31 | 0.49 | 63.12 | 65.64 | 61.23 | 44465 |
| 1732815000 | 63.81 | 7.52 | 13.35 | 62.69 | 63.97 | 61.895 | 27601 |
| 1732728600 | 56.295 | -6.21 | -9.94 | 62.62 | 63.21 | 55.695 | 128452 |
| 1732642200 | 62.505 | -2.29 | -3.53 | 62 | 65.5 | 61.065 | 73688 |
| 1732555800 | 64.79 | -5.81 | -8.23 | 71.93 | 72.535 | 61.64 | 147708 |
| 1732296600 | 70.6 | -4.62 | -6.14 | 76.5 | 78.6 | 70.225 | 119606 |
| 1732210200 | 75.22 | 0.67 | 0.90 | 72.64 | 87.63 | 66.5 | 296161 |
| 1732123800 | 74.55 | 0.9 | 1.22 | 79.27 | 79.99 | 71.405 | 214793 |
| 1732037400 | 73.65 | 3.96 | 5.67 | 70 | 74.845 | 68.095 | 89862 |
| 1731951000 | 69.695 | -3.13 | -4.29 | 72.36 | 73.12 | 63.72 | 155045 |
| 1731691800 | 72.82 | -9.32 | -11.35 | 78 | 78.7 | 71.02 | 76412 |
| 1731605400 | 82.14 | 2.57 | 3.23 | 78.6 | 82.625 | 77.115 | 114363 |
| 1731519000 | 79.57 | -2.64 | -3.21 | 81.77 | 83.85 | 78.685 | 96215 |
| 1731432600 | 82.21 | 5.07 | 6.57 | 76 | 83.715 | 73.82 | 113505 |
| 1731346200 | 77.14 | -3 | -3.74 | 82.33 | 82.925 | 74.095 | 96943 |
| 1731087000 | 80.14 | -1.41 | -1.72 | 84.47 | 84.88 | 78.485 | 107026 |
| 1731000600 | 81.545 | 6.3 | 8.37 | 77.26 | 82.775 | 76.1 | 82753 |
| 1730914200 | 75.25 | 6.15 | 8.90 | 71.85 | 76.1 | 69.675 | 94035 |
| 1730827800 | 69.1 | 1.86 | 2.77 | 64.84 | 69.19 | 64.004999 | 38909 |
| 1730741400 | 67.24 | 2.61 | 4.04 | 69 | 69.475 | 63.24 | 55474 |
| 1730482200 | 64.629999 | 3.87 | 6.37 | 62.34 | 65.769999 | 61.085 | 62709 |
| 1730395800 | 60.76 | -9.01 | -12.91 | 65.93 | 67.94 | 58.79 | 96496 |
| 1730309400 | 69.765 | -2.72 | -3.75 | 71.96 | 72.885 | 65.53 | 58660 |
| 1730223000 | 72.48 | 1.46 | 2.06 | 71.02 | 73.605 | 68.78 | 52329 |
| 1730136600 | 71.02 | -5.21 | -6.83 | 75.22 | 75.86 | 70.57 | 49101 |
| 1729873800 | 76.225 | 6.05 | 8.63 | 70.8 | 76.885 | 70.555 | 74681 |
| 1729787400 | 70.17 | -0.44 | -0.62 | 71.79 | 74.33 | 68.23 | 93969 |
| 1729701000 | 70.61 | -5.02 | -6.64 | 75.8 | 76.71 | 67.93 | 73550 |
| 1729614600 | 75.63 | 3.28 | 4.53 | 74.77 | 77.76 | 73.395 | 134299 |
| 1729528200 | 72.35 | 4.27 | 6.27 | 68.94 | 73.85 | 66.65 | 115816 |
| 1729269000 | 68.08 | -2.72 | -3.84 | 69.29 | 69.92 | 67.36 | 61932 |
| 1729182600 | 70.8 | 7.97 | 12.69 | 69.12 | 72.465 | 67.435 | 162851 |
| 1729096200 | 62.83 | 3.03 | 5.07 | 61.31 | 63.84 | 59.46 | 86432 |
| 1729009800 | 59.8 | -9.35 | -13.52 | 68.76 | 69.97 | 55.22 | 177089 |
| 1728923400 | 69.15 | 4.31 | 6.64 | 64.44 | 71.395 | 63.895 | 140159 |
| 1728664200 | 64.845 | 1.13 | 1.77 | 64.86 | 66.065 | 63.035 | 75343 |
| 1728577800 | 63.715 | 1.24 | 1.98 | 61.76 | 64.655 | 59.195 | 135699 |
| 1728491400 | 62.48 | 1.46 | 2.39 | 62.17 | 64.785 | 59.8 | 102662 |
| 1728405000 | 61.02 | 4.21 | 7.41 | 55.76 | 62.055 | 54.595 | 197395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
