Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG ARKK ETP

(ARK3)
Sector: n/a
$36.77
$1.78 5.10
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $35.40 $36.77 $34.90 $36.77 71
16/01/2025 $34.72 $35.39 $33.57 $34.30 222
15/01/2025 $31.07 $35.15 $31.07 $34.30 1,192
14/01/2025 $31.97 $33.41 $31.39 $31.39 699
13/01/2025 $31.69 $33.25 $29.45 $29.45 606
10/01/2025 $35.10 $35.10 $31.58 $31.58 271
09/01/2025 $34.40 $35.42 $34.40 $34.83 103
08/01/2025 $34.46 $35.86 $33.90 $34.46 1,689
07/01/2025 $39.47 $39.80 $37.07 $37.16 398
06/01/2025 $37.72 $40.41 $37.72 $40.41 972
03/01/2025 $33.90 $35.12 $32.92 $35.12 89
02/01/2025 $33.10 $34.90 $30.54 $32.76 1,022
01/01/2025 $33.22 $35.36 $32.86 $34.58 1,128
31/12/2024 $33.22 $35.36 $32.86 $34.58 1,128
30/12/2024 $35.85 $36.86 $32.86 $33.46 243
27/12/2024 $39.17 $39.80 $36.22 $36.77 271
26/12/2024 $35.95 $37.70 $35.95 $36.88 83
25/12/2024 $35.95 $37.70 $35.95 $36.88 83
24/12/2024 $35.95 $37.70 $35.95 $36.88 83
23/12/2024 $38.25 $38.52 $35.84 $36.44 595
20/12/2024 $34.61 $37.80 $30.65 $37.44 821
19/12/2024 $36.53 $37.96 $34.81 $35.92 278
18/12/2024 $45.76 $46.16 $43.76 $44.72 1,267
17/12/2024 $45.79 $46.17 $44.39 $44.64 1,149
16/12/2024 $42.32 $44.80 $42.08 $44.80 359
13/12/2024 $41.22 $41.95 $40.35 $40.35 544
12/12/2024 $43.54 $43.56 $41.28 $42.49 364
11/12/2024 $41.83 $42.80 $40.82 $42.34 513
10/12/2024 $42.94 $43.00 $40.28 $42.07 110
09/12/2024 $48.49 $48.50 $42.34 $42.34 1,123
06/12/2024 $40.93 $44.24 $40.23 $44.12 470
05/12/2024 $44.07 $55.25 $41.39 $41.96 1,127
04/12/2024 $38.51 $40.68 $37.97 $40.68 667
03/12/2024 $37.44 $39.82 $37.44 $38.08 324
02/12/2024 $37.09 $39.41 $36.51 $38.25 217
29/11/2024 $36.31 $36.31 $34.20 $36.25 726
28/11/2024 $33.00 $40.08 $33.00 $36.48 34
27/11/2024 $33.58 $33.73 $32.71 $33.73 80
26/11/2024 $33.50 $34.33 $32.00 $33.70 3,065
25/11/2024 $34.27 $35.89 $33.75 $35.88 760
22/11/2024 $31.30 $32.78 $29.66 $31.57 416
21/11/2024 $31.51 $32.14 $30.08 $31.57 20
20/11/2024 $33.27 $33.88 $30.56 $30.56 150
19/11/2024 $31.48 $32.30 $30.19 $32.03 513
18/11/2024 $30.75 $31.32 $26.00 $30.87 200
15/11/2024 $28.83 $31.92 $27.58 $31.28 817
14/11/2024 $34.06 $34.17 $31.28 $31.28 415
13/11/2024 $34.50 $38.51 $34.31 $35.74 1,090
12/11/2024 $38.33 $38.65 $32.00 $35.79 2,323
11/11/2024 $30.00 $37.49 $30.00 $37.22 1,692
08/11/2024 $27.67 $29.14 $26.24 $29.09 1,666
07/11/2024 $26.81 $28.52 $26.63 $28.24 1,266
06/11/2024 $24.51 $26.27 $24.51 $25.82 4,303
05/11/2024 $20.43 $21.48 $20.43 $21.48 2
04/11/2024 $19.25 $21.15 $19.25 $20.22 628
01/11/2024 $21.12 $23.51 $19.45 $20.01 4
31/10/2024 $21.12 $21.29 $19.36 $19.36 109
30/10/2024 $23.10 $23.62 $22.85 $22.29 113
29/10/2024 $22.29 $23.58 $22.29 $22.29 17
28/10/2024 $22.25 $23.00 $22.21 $22.83 506
25/10/2024 $22.03 $22.05 $21.79 $22.05 301
24/10/2024 $21.00 $20.83 $20.69 $19.85 1
23/10/2024 $21.00 $21.92 $19.85 $19.85 35,056
22/10/2024 $21.00 $21.64 $20.74 $20.74 51
21/10/2024 $21.97 $22.75 $20.89 $20.89 8
18/10/2024 $21.64 $21.97 $21.06 $21.97 564
17/10/2024 $22.30 $22.34 $21.20 $21.20 201
16/10/2024 $20.95 $21.80 $20.95 $21.80 554
15/10/2024 $21.08 $21.60 $21.08 $21.28 192
14/10/2024 $20.93 $23.94 $20.77 $21.11 6
11/10/2024 $19.43 $20.42 $19.32 $20.23 86
10/10/2024 $20.61 $20.86 $20.05 $20.05 5
09/10/2024 $20.61 $20.97 $20.59 $20.89 222
08/10/2024 $20.26 $20.26 $19.74 $20.26 1
07/10/2024 $20.26 $20.26 $19.31 $19.80 862
04/10/2024 $19.43 $19.80 $19.43 $19.80 73
03/10/2024 $20.30 $19.36 $19.20 $19.20 96
02/10/2024 $20.30 $24.41 $19.82 $19.92 981
01/10/2024 $20.15 $22.32 $19.81 $19.81 94
30/09/2024 $22.08 $22.59 $22.01 $22.07 4
27/09/2024 $22.08 $22.34 $21.99 $22.34 67
26/09/2024 $21.28 $22.56 $21.28 $21.28 18
25/09/2024 $21.28 $22.25 $21.28 $21.64 240
24/09/2024 $21.59 $22.12 $21.43 $21.43 6
23/09/2024 $21.40 $22.03 $21.36 $21.36 115
20/09/2024 $21.66 $22.17 $20.81 $20.81 636
19/09/2024 $21.81 $23.39 $21.81 $22.86 684
18/09/2024 $19.90 $20.73 $20.46 $20.46 4,001
17/09/2024 $19.90 $21.01 $19.90 $21.01 204
16/09/2024 $20.19 $20.76 $19.76 $19.76 30
13/09/2024 $18.34 $19.89 $19.44 $18.16 2
12/09/2024 $18.34 $18.40 $18.06 $16.51 1,805
11/09/2024 $15.93 $16.63 $16.51 $16.40 1
10/09/2024 $15.93 $16.40 $15.93 $16.40 563
09/09/2024 $17.00 $16.11 $15.64 $15.89 7
06/09/2024 $17.00 $17.70 $15.43 $15.43 1
05/09/2024 $17.00 $17.19 $17.00 $17.01 173
04/09/2024 $16.97 $17.64 $16.55 $17.17 266
03/09/2024 $19.37 $20.31 $18.08 $18.08 569
02/09/2024 $18.39 $19.36 $19.20 $18.39 1
30/08/2024 $18.39 $19.60 $18.30 $18.39 101
29/08/2024 $18.19 $19.93 $18.19 $19.93 75
28/08/2024 $20.79 $20.29 $18.45 $18.45 3,001
27/08/2024 $20.79 $20.90 $19.68 $19.68 3
26/08/2024 $20.79 $20.79 $19.76 $19.76 200
23/08/2024 $20.79 $20.79 $19.76 $19.76 200
22/08/2024 $20.79 $20.79 $19.76 $19.76 200
21/08/2024 $19.02 $20.14 $19.02 $19.68 2,765
20/08/2024 $19.45 $20.03 $19.05 $19.05 100
19/08/2024 $18.93 $21.95 $18.45 $19.15 244
16/08/2024 $18.66 $19.03 $18.26 $18.26 40
15/08/2024 $17.75 $18.20 $17.53 $18.20 44
14/08/2024 $16.32 $17.08 $16.32 $16.32 106
13/08/2024 $15.44 $17.15 $13.72 $16.53 4,000
12/08/2024 $15.44 $17.01 $15.09 $15.09 91
09/08/2024 $13.83 $16.37 $14.07 $15.76 0
08/08/2024 $13.83 $15.17 $14.06 $15.17 22
07/08/2024 $13.83 $15.55 $15.17 $15.55 19
06/08/2024 $13.83 $15.25 $13.83 $14.03 1,581
05/08/2024 $11.96 $13.84 $10.45 $13.84 88,532
02/08/2024 $18.24 $18.24 $15.48 $15.48 34,037
01/08/2024 $21.67 $21.90 $19.61 $19.61 375
31/07/2024 $21.58 $21.93 $21.58 $21.93 2
30/07/2024 $22.44 $22.44 $21.00 $21.31 156
29/07/2024 $22.35 $23.04 $21.77 $21.86 932
26/07/2024 $22.33 $22.71 $21.55 $21.51 3,632
25/07/2024 $20.01 $21.51 $20.00 $21.51 13,361
24/07/2024 $24.21 $24.22 $22.00 $22.34 2,592
23/07/2024 $24.80 $26.04 $24.80 $26.04 838
22/07/2024 $24.66 $24.66 $23.98 $23.98 5
19/07/2024 $23.84 $23.84 $23.37 $23.56 1,415
18/07/2024 $27.88 $26.07 $25.33 $25.33 1

Market data

Select a section