Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

GraniteShares 3x Long NVIDIA Daily ETP (3LNV.L)

7.55
-0.57
(-7.08%)
At close: April 22 at 4:29:58 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20258.158.157.307.557.5561,281
Apr 17, 20259.359.908.028.138.1329,198
Apr 16, 20259.189.638.769.309.3066,407
Apr 15, 202510.5211.3610.4811.2511.2566,539
Apr 14, 202511.6712.0410.8110.8110.8155,289
Apr 11, 202510.3710.759.6010.1510.1542,058
Apr 10, 202511.5312.139.009.929.9258,253
Apr 9, 20258.008.917.218.268.2648,056
Apr 8, 20258.8010.008.319.139.1353,271
Apr 7, 20256.669.254.987.387.38262,950
Apr 4, 20259.749.746.707.507.50100,517
Apr 3, 202510.8011.219.459.709.7041,779
Apr 2, 202511.6612.4011.0812.1212.1220,995
Apr 1, 202511.5712.0310.9811.7611.7650,655
Mar 31, 202511.5011.9510.0210.5210.5249,752
Mar 28, 202512.4012.9511.8011.9511.9517,322
Mar 27, 202513.0213.6112.2413.0713.0756,295
Mar 26, 202516.1516.1513.4013.6113.6130,621
Mar 25, 202516.1516.9115.6016.2216.2220,721
Mar 24, 202515.9916.8315.5016.6516.6524,437
Mar 21, 202515.3815.7714.2014.9814.9839,533
Mar 20, 202515.8516.0614.5015.3515.3546,204
Mar 19, 202514.3615.3214.0115.2215.2227,663
Mar 18, 202516.2516.3913.9015.1415.1438,533
Mar 17, 202516.6617.6015.3915.4015.4050,590
Mar 14, 202515.1016.8714.9716.3616.3623,708
Mar 13, 202514.1515.2513.9414.6114.6141,899
Mar 12, 202512.6814.8512.5214.6614.6638,445
Mar 11, 202511.7012.9111.0812.3212.3262,104
Mar 10, 202513.0913.9111.4012.1012.1054,469
Mar 7, 202513.5014.0012.7013.2313.2355,788
Mar 6, 202515.3016.0013.8514.4814.4831,322
Mar 5, 202516.1416.4414.8015.0315.0356,418
Mar 4, 202514.5620.7312.6013.6613.66102,982
Mar 3, 202519.5020.0016.5017.0917.0948,247
Feb 28, 202520.9320.9316.0018.2118.2150,887
Feb 27, 202523.8925.8220.4520.9020.9043,308
Feb 26, 202522.9124.6622.5024.1124.1183,691
Feb 25, 202522.5624.0020.1021.0221.0299,427
Feb 24, 202528.0028.0023.3525.3125.3156,857
Feb 21, 202529.0029.7228.1528.4828.4814,708
Feb 20, 202528.3429.5027.0727.9627.969,446
Feb 19, 202528.5029.4227.4529.0229.0215,939
Feb 18, 202529.0031.1128.3329.8129.8124,500
Feb 17, 202529.3229.8728.3928.9228.926,125
Feb 14, 202526.5528.1525.9527.1127.1124,984
Feb 13, 202523.8527.0123.6026.6426.6417,866
Feb 12, 202525.1525.5423.0223.9523.9545,297
Feb 11, 202525.7226.6024.4025.6425.6440,403
Feb 10, 202523.1026.2222.8725.6025.6040,382
Feb 7, 202523.5023.8822.0823.1023.1057,630
Feb 6, 202521.0722.5021.0022.0822.0852,195
Feb 5, 202518.8320.4918.2020.4220.4236,542
Feb 4, 202518.0519.4517.2518.9318.9365,289
Feb 3, 202521.4221.4215.9017.3117.31150,629
Jan 31, 202520.4223.2220.1522.5122.5156,962
Jan 30, 202521.4221.4818.1418.5018.5060,385
Jan 29, 202524.6124.9319.9020.5420.5472,546
Jan 28, 202521.2622.8017.8719.9619.96153,525
Jan 27, 202530.6331.9019.9419.9619.96158,573
Jan 24, 202542.5144.7541.3041.4241.4218,347
Jan 23, 202540.7342.3840.2142.1542.1519,993
Jan 22, 202540.0043.3739.7442.2142.2126,553
Jan 21, 202537.2837.5035.3236.6436.6419,162
Jan 20, 202536.0837.5535.0037.2837.2811,600
Jan 17, 202533.7036.1733.3136.0636.066,917
Jan 16, 202536.3738.0833.7233.7233.7227,461
Jan 15, 202531.9334.2531.0033.0633.0623,304
Jan 14, 202534.7936.1630.6131.1531.1518,318
Jan 13, 202533.4834.2229.7531.9531.9531,630
Jan 10, 202537.3537.8533.4534.5434.5418,812
Jan 9, 202537.5039.1135.4137.4737.474,997
Jan 8, 202541.0441.3037.7738.0938.0931,607
Jan 7, 202547.9050.9338.6840.9240.9247,331
Jan 6, 202543.1049.1543.1048.9048.9038,053
Jan 3, 202538.8742.3537.4241.6941.6936,121
Jan 2, 202535.5837.7034.8937.3437.3419,315
Dec 31, 202437.1838.0035.6237.9637.96882
Dec 30, 202435.0037.9933.9537.1737.176,725
Dec 27, 202439.0639.0935.3036.6636.6613,061
Dec 24, 202439.1941.9038.0039.5039.5015,687
Dec 23, 202436.2039.9935.5037.4737.4720,238
Dec 20, 202434.9835.1029.3934.8034.8030,744
Dec 19, 202434.0434.2831.8234.2834.2822,430
Dec 18, 202433.8737.1033.2336.0336.0322,909
Dec 17, 202433.0033.0029.9831.4531.4547,910
Dec 16, 202436.2942.5032.5733.1333.1328,787
Dec 13, 202439.2940.1334.2034.5134.5124,676
Dec 12, 202438.6039.7337.0037.5337.539,082
Dec 11, 202438.0041.4235.4238.2838.2816,888
Dec 10, 202438.6142.1438.0038.0738.0711,289
Dec 9, 202443.1043.6838.1238.9938.9916,646
Dec 6, 202445.4846.8042.1543.1043.1011,139
Dec 5, 202444.6347.0044.4046.3546.3516,542
Dec 4, 202441.6843.7041.3443.7043.706,550
Dec 3, 202440.0641.9639.0640.3340.3324,799
Dec 2, 202440.0041.7937.5040.0640.069,146
Nov 29, 202438.9140.6037.4239.6939.699,112
Nov 28, 202437.2340.0037.1238.4738.472,698
Nov 27, 202438.3838.5034.3335.5635.5626,013
Nov 26, 202439.2140.0037.7038.4738.4725,650
Nov 25, 202446.4047.9738.1039.9239.9222,066
Nov 22, 202447.6552.0043.4043.6643.6619,286
Nov 21, 202445.9653.8941.3046.2546.2572,598
Nov 20, 202449.6549.8744.4146.2346.2328,109
Nov 19, 202443.8250.3442.0745.5545.5520,078
Nov 18, 202444.8046.0039.3543.1243.1225,126
Nov 15, 202448.3249.0644.0044.8844.8811,069
Nov 14, 202449.0051.0047.4850.8050.8015,013
Nov 13, 202450.9351.5048.3049.1549.1516,890
Nov 12, 202447.3551.4145.2750.5250.5220,322
Nov 11, 202449.9351.0045.7547.4347.4340,872
Nov 8, 202452.2752.5848.4949.3349.3326,963
Nov 7, 202446.3051.0045.6750.0450.0418,769
Nov 6, 202444.4046.6543.0046.2446.2417,793
Nov 5, 202439.3842.5239.2342.5242.527,877
Nov 4, 202442.5842.8539.3341.6141.6122,459
Nov 1, 202438.0840.5038.0039.8339.8310,826
Oct 31, 202441.0042.9836.5537.5637.5632,736
Oct 30, 202444.7344.7340.5043.1043.1039,825
Oct 29, 202443.4045.0842.5045.0445.0411,383
Oct 28, 202446.2046.9543.5144.1544.157,434
Oct 25, 202443.5347.1243.5346.9646.9614,024
Oct 24, 202443.7645.8342.3043.5343.5316,463
Oct 23, 202446.0047.1842.1743.4543.4514,347
Oct 22, 202445.1647.8944.4946.7946.7923,140
Oct 21, 202442.7545.3541.0644.1944.1918,842
Oct 18, 202443.0043.0741.5141.9041.909,506
Oct 17, 202442.0044.2541.5143.3743.3726,694
Oct 16, 202437.9039.1636.0038.8538.855,146
Oct 15, 202443.0043.3734.2737.0637.0645,201
Oct 14, 202438.9443.9938.5042.6942.6919,668
Oct 11, 202440.0040.8138.4839.9339.9318,266
Oct 10, 202438.6639.9536.4639.2839.2817,757
Oct 9, 202437.7040.0035.0738.5438.5430,502
Oct 8, 202433.9838.2033.1437.5337.5318,782
Oct 7, 202431.9534.8030.5834.8034.8016,391
Oct 4, 202430.6432.3129.0831.0231.0226,161
Oct 3, 202428.2031.5127.7030.6430.6412,186
Oct 2, 202425.9828.0025.1727.9127.9132,892
Oct 1, 202429.5530.5026.0526.9726.9716,206
Sep 30, 202429.0029.9627.2029.5529.5520,836
Sep 27, 202431.2132.0828.6128.9328.9358,853
Sep 26, 202434.0034.7030.5231.6731.6726,990
Sep 25, 202428.5132.7027.8031.9431.9421,459
Sep 24, 202427.5327.7726.0027.7727.776,415
Sep 23, 202427.2327.2425.7025.9925.997,210
Sep 20, 202427.9228.2726.0926.4326.436,407
Sep 19, 202426.7928.7026.7028.6728.6726,092
Sep 18, 202426.8527.0025.4525.7025.7023,436
Sep 17, 202427.3028.4027.1027.5327.536,967
Sep 16, 202428.6629.0525.3027.2227.2251,381
Sep 13, 202428.0030.2727.6229.0929.0914,721
Sep 12, 202427.4129.7026.5528.7228.7243,858
Sep 11, 202421.8124.3421.3922.7222.7237,270
Sep 10, 202421.3422.9220.6721.3821.3836,929
Sep 9, 202420.5021.2419.2220.2420.2429,966
Sep 6, 202421.1122.8218.5018.7418.7482,901
Sep 5, 202421.8823.2420.0021.3121.3147,278
Sep 4, 202420.0023.5019.9022.6122.6195,334
Sep 3, 202430.9931.4623.5024.6824.6846,739
Sep 2, 202430.6531.6430.6531.2631.263,847
Aug 30, 202431.4733.0029.8130.2030.2026,589
Aug 29, 202432.1636.0031.5132.9332.9359,210
Aug 28, 202439.6240.5534.5035.8835.8835,267
Aug 27, 202439.6940.0536.0039.6139.6130,231
Aug 23, 202437.9940.9933.0040.3140.3125,441
Aug 22, 202440.5542.6639.6839.6839.6825,551
Aug 21, 202438.6141.2038.0140.1340.1312,096
Aug 20, 202437.9942.2037.0039.3339.3320,680
Aug 19, 202436.9638.9635.5038.9638.9621,089
Aug 16, 202435.0338.5433.7735.8735.8747,210
Aug 15, 202432.0935.5031.0135.1735.1719,470
Aug 14, 202431.3132.7328.9931.2431.2440,084
Aug 13, 202425.5729.6025.5429.5029.5041,899
Aug 12, 202423.1526.8022.9525.6225.6240,715
Aug 9, 202424.3924.8521.9022.6422.6436,426
Aug 8, 202420.5221.8318.8221.8321.8395,815
Aug 7, 202423.6925.7921.1823.3623.3641,521
Aug 6, 202424.0025.0220.5022.9022.9060,299
Aug 5, 202422.5222.5214.2021.1621.16238,248
Aug 2, 202424.2825.7721.1025.1725.17134,071
Aug 1, 202437.0039.7930.4031.3931.3933,687
Jul 31, 202428.9233.0727.8033.0733.0734,647
Jul 30, 202431.8231.8224.9126.4926.4970,896
Jul 29, 202433.4535.1031.0431.8231.8230,427
Jul 26, 202432.3035.1531.2931.8831.8867,499
Jul 25, 202434.5534.6826.5033.4633.4661,840
Jul 24, 202439.4040.3136.4837.2337.2328,535
Jul 23, 202443.0043.9941.1043.4143.4131,725
Jul 22, 202438.5542.8636.4539.9339.9337,535
Jul 19, 202440.0041.2938.1038.9738.976,607
Jul 18, 202441.9842.3336.3837.4237.4251,519
Jul 17, 202445.0245.8338.0039.7339.7378,228
Jul 16, 202450.0050.5445.1647.4947.4914,065
Jul 15, 202451.2054.1149.3750.7150.7114,970
Jul 12, 202448.1652.6545.4652.1652.1637,261
Jul 11, 202458.7161.0049.3349.3349.3334,878
Jul 10, 202454.1057.8554.0857.0457.0420,784
Jul 9, 202451.3356.6550.8954.0054.0017,738
Jul 8, 202447.5053.2546.4650.8850.8820,593
Jul 5, 202449.1751.5047.8148.9948.9914,029
Jul 4, 202451.5651.5648.6149.4449.444,558
Jul 3, 202443.6048.1842.2647.8547.8518,061
Jul 2, 202444.4446.5842.5143.6043.6013,585
Jul 1, 202446.5048.3340.7546.2346.2326,896
Jun 28, 202447.3750.6845.7648.5448.5432,040
Jun 27, 202445.8949.0045.2945.4845.4810,488
Jun 26, 202453.0054.7944.8245.3245.3228,618
Jun 25, 202438.0947.4337.3047.2347.2345,148
Jun 24, 202451.8951.8941.4843.1143.1142,635
Jun 21, 202457.8858.4148.3053.4953.4954,023
Jun 20, 202469.1072.3364.5467.7967.7932,980
Jun 19, 202465.0070.3561.3568.9968.9934,074
Jun 18, 202457.8760.2556.8259.8559.8519,694
Jun 17, 202458.2260.5055.4057.2257.2225,519
Jun 14, 202455.2859.0053.9556.8856.8825,620
Jun 13, 202452.9055.9952.3753.3553.3525,792
Jun 12, 202445.2452.3045.2450.5650.5617,050
Jun 11, 202446.6847.6344.8445.2445.244,773
Jun 10, 202446.0047.0542.1047.0647.0615,026
Jun 7, 2024370.00375.99336.36347.00347.005,196
Jun 6, 2024385.00402.00340.00361.82361.827,767
Jun 5, 2024318.70356.00312.00354.30354.309,044
Jun 4, 2024320.95323.66301.35310.17310.173,522
Jun 3, 2024287.00309.99287.00301.88301.885,340
May 31, 2024284.11304.99264.92271.17271.176,131
May 30, 2024309.14326.00297.27304.96304.962,771
May 29, 2024302.44329.99286.54309.14309.146,757
May 28, 2024282.48299.00271.70298.05298.058,843
May 24, 2024242.13249.86228.17244.91244.916,993
May 23, 2024223.44244.66219.08244.01244.0113,331
May 22, 2024190.94193.99184.00188.57188.574,644
May 21, 2024194.00194.00171.62187.23187.233,739
May 20, 2024180.89189.05175.76185.71185.714,091
May 17, 2024189.16189.80177.17180.89180.893,960
May 16, 2024188.08193.70186.00191.00191.002,490
May 15, 2024168.12186.79166.95179.43179.433,435
May 14, 2024163.50168.36156.19167.94167.943,119
May 13, 2024162.82167.06155.00162.19162.191,771
May 10, 2024166.06169.07157.70161.88161.885,151
May 9, 2024161.23166.67152.51159.75159.753,168
May 8, 2024163.54169.19158.88162.55162.552,425
May 7, 2024168.50172.74141.28165.40165.402,994
May 3, 2024146.24158.00143.54154.00154.004,390
May 2, 2024139.07141.99131.60137.61137.614,130
May 1, 2024140.06142.49125.57128.11128.114,721
Apr 30, 2024155.26160.62123.32152.98152.988,490
Apr 29, 2024162.00163.32141.50150.41150.4113,747
Apr 26, 2024139.50152.77134.38151.76151.765,811
Apr 25, 2024113.10129.51108.28124.56124.5615,397
Apr 24, 2024135.00144.08126.81128.40128.406,434
Apr 23, 2024117.61151.50117.61130.79130.797,496
Apr 22, 2024113.61118.99105.57110.64110.6413,570

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.