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 |
|---|---|---|---|---|---|---|---|
| 1720629000 | 91.56 | 5.56 | 6.47 | 87.61 | 92.81 | 87.6 | 116114 |
| 1720542600 | 86 | 4.83 | 5.94 | 81.36 | 90.76 | 81.1 | 125783 |
| 1720456200 | 81.175 | 3.05 | 3.90 | 77.39 | 84.905 | 74.03 | 110563 |
| 1720197000 | 78.13 | -1.09 | -1.38 | 81.98 | 82.39 | 75.755 | 107587 |
| 1720110600 | 79.22 | 2.37 | 3.08 | 81.42 | 81.89 | 77.32 | 29277 |
| 1720024200 | 76.85 | 7.14 | 10.24 | 68.88 | 76.975 | 67.099999 | 204968 |
| 1719937800 | 69.71 | -3.87 | -5.25 | 72.27 | 72.79 | 68.145 | 94559 |
| 1719851400 | 73.575 | -3.78 | -4.88 | 73.94 | 74.725 | 64.36 | 139803 |
| 1719592200 | 77.35 | 4.89 | 6.75 | 75.63 | 80.13 | 72.565 | 138517 |
| 1719505800 | 72.46 | 0.36 | 0.50 | 73.22 | 77.985 | 72.395 | 94446 |
| 1719419400 | 72.1 | -2.71 | -3.62 | 84.02 | 84.225 | 71.05 | 191264 |
| 1719333000 | 74.81 | 7.04 | 10.38 | 59.94 | 74.81 | 59.21 | 364298 |
| 1719246600 | 67.775 | -15.33 | -18.44 | 79.98 | 81.77 | 64.915 | 242537 |
| 1718987400 | 83.1 | -24.17 | -22.53 | 92.06 | 92.42 | 76.12 | 224194 |
| 1718901000 | 107.27 | -0.95 | -0.88 | 112.84 | 113.63 | 101.44 | 173617 |
| 1718814600 | 108.22 | 12.52 | 13.08 | 106.83 | 111.66 | 105.02 | 63034 |
| 1718728200 | 95.7 | 4.21 | 4.60 | 91.89 | 96.24 | 90.265 | 133962 |
| 1718641800 | 91.49 | 1.77 | 1.97 | 94.58 | 96.57 | 87.775 | 106900 |
| 1718382600 | 89.72 | 3.92 | 4.57 | 91.83 | 94.545 | 85.405 | 117702 |
| 1718296200 | 85.8 | 5.6 | 6.98 | 84.14 | 88.3 | 83.145 | 133505 |
| 1718209800 | 80.2 | 9.41 | 13.29 | 72.46 | 82.64 | 71.73 | 94988 |
| 1718123400 | 70.79 | -4.21 | -5.61 | 75 | 75.86 | 70.415 | 88052 |
| 1718037000 | 75 | 5.86 | 8.48 | 74.05 | 75.275 | 65.185 | 51313 |
| 1717777800 | 69.14 | -2.3 | -3.22 | 73.36 | 73.955 | 66.55 | 103208 |
| 1717691400 | 71.44 | 0.81 | 1.15 | 77.65 | 80.83 | 67.705 | 203835 |
| 1717605000 | 70.625 | 9.05 | 14.69 | 64.5 | 70.925 | 64.45 | 117053 |
| 1717518600 | 61.58 | 1.74 | 2.91 | 64.45 | 64.45 | 59.53 | 61493 |
| 1717432200 | 59.84 | 6.29 | 11.75 | 58.94 | 61.75 | 58.2 | 85514 |
| 1717173000 | 53.55 | -7.1 | -11.70 | 56.2 | 60.73 | 52.68 | 160599 |
| 1717086600 | 60.645 | -0.72 | -1.17 | 60.82 | 64.875 | 59.675 | 137965 |
| 1717000200 | 61.365 | 2.18 | 3.67 | 61.29 | 65.33 | 56.955 | 179724 |
| 1716913800 | 59.19 | 10.68 | 22.00 | 50.76 | 59.585 | 50.76 | 131371 |
| 1716568200 | 48.515 | 0.12 | 0.26 | 46.2 | 49.495 | 45.755 | 19912 |
| 1716481800 | 48.391 | 11.23 | 30.24 | 44.166444 | 48.424852 | 43.584016 | 159654 |
| 1716395400 | 37.156476 | 0.18 | 0.48 | 37.421216 | 38.384479 | 36.058456 | 63179 |
| 1716309000 | 36.977668 | 0.32 | 0.88 | 37.387798 | 37.836337 | 35.014469 | 50230 |
| 1716222600 | 36.654121 | 0.89 | 2.50 | 35.244272 | 37.35655 | 35.155736 | 41382 |
| 1715963400 | 35.75943 | -2.09 | -5.52 | 36.46902 | 37.16559 | 34.89794 | 45760 |
| 1715877000 | 37.847187 | 1.38 | 3.79 | 36.46468 | 38.254062 | 34.240213 | 40391 |
| 1715790600 | 36.466416 | 3.34 | 10.08 | 33.315142 | 36.715315 | 32.679115 | 52281 |
| 1715704200 | 33.127871 | 1.26 | 3.96 | 31.9858 | 33.221615 | 30.776025 | 20207 |
| 1715617800 | 31.864497 | 0.05 | 0.17 | 32.02052 | 32.796078 | 30.350054 | 21774 |
| 1715358600 | 31.811983 | 0.31 | 0.99 | 31.38688 | 33.362231 | 31.085684 | 65691 |
| 1715272200 | 31.501022 | -0.42 | -1.32 | 31.839108 | 33.100963 | 30.101372 | 59976 |
| 1715185800 | 31.92287 | -0.57 | -1.77 | 32.23318 | 33.273912 | 31.324384 | 32165 |
| 1715099400 | 32.497486 | 2.31 | 7.64 | 33.651926 | 33.935328 | 30.860004 | 59654 |
| 1714753800 | 30.189691 | 3.23 | 11.96 | 28.424396 | 30.992808 | 28.11669 | 82857 |
| 1714667400 | 26.96442 | 1.8 | 7.15 | 26.582934 | 27.876905 | 25.633776 | 45806 |
| 1714581000 | 25.164405 | -4.84 | -16.13 | 27.489126 | 30.163217 | 24.729971 | 75829 |
| 1714494600 | 30.005241 | 0.89 | 3.05 | 30.057538 | 31.346952 | 29.164366 | 50737 |
| 1714408200 | 29.116192 | -0.26 | -0.89 | 30.78145 | 31.768366 | 27.776434 | 84423 |
| 1714149000 | 29.37746 | 4.68 | 18.95 | 27.186628 | 29.944264 | 26.288899 | 39124 |
| 1714062600 | 24.69677 | -0.47 | -1.87 | 22.183476 | 25.312182 | 21.330883 | 108456 |
| 1713976200 | 25.166575 | -0.41 | -1.61 | 27.648404 | 27.655782 | 24.875795 | 67396 |
| 1713889800 | 25.578875 | 3.97 | 18.40 | 23.337482 | 25.860107 | 23.207282 | 41820 |
| 1713803400 | 21.60452 | -4.65 | -17.72 | 21.933926 | 23.263051 | 20.595253 | 106428 |
| 1713544200 | 26.258519 | -3.76 | -12.54 | 28.681324 | 29.577751 | 25.73837 | 160046 |
| 1713457800 | 30.02195 | -0.64 | -2.09 | 30.611756 | 31.137981 | 26.810784 | 30622 |
| 1713371400 | 30.6621 | -1.66 | -5.14 | 31.953684 | 33.758907 | 30.272368 | 10529 |
| 1713285000 | 32.323669 | -1.48 | -4.38 | 30.579206 | 32.839695 | 29.62918 | 22304 |
| 1713198600 | 33.802741 | -0.79 | -2.28 | 33.464872 | 36.048691 | 33.194273 | 24147 |
| 1712939400 | 34.592838 | 0.48 | 1.40 | 36.48204 | 36.590323 | 33.525415 | 34631 |
| 1712853000 | 34.11674 | 1.92 | 5.96 | 32.897634 | 34.474573 | 31.624061 | 30829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
