Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG ARKK ETP

(ARK3)
Sector: n/a
$22.00
$1.40 6.80
Last updated: 16:38:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $21.60 $22.20 $21.60 $22.00 132
15/05/2025 $20.90 $20.90 $20.00 $20.60 551
14/05/2025 $22.50 $22.70 $21.90 $21.90 5,480
13/05/2025 $19.80 $21.15 $19.80 $21.15 948
12/05/2025 $18.15 $19.40 $17.80 $18.52 1,543
09/05/2025 $16.45 $16.75 $16.05 $16.05 511
08/05/2025 $15.20 $15.80 $15.20 $15.80 210
07/05/2025 $14.30 $14.30 $13.88 $13.88 13
06/05/2025 $15.15 $15.15 $13.90 $14.32 2,838
05/05/2025 $15.50 $16.43 $15.50 $16.42 200
02/05/2025 $15.50 $16.43 $15.50 $16.42 200
01/05/2025 $16.90 $16.90 $16.00 $16.52 2,188
30/04/2025 $15.80 $15.80 $14.45 $15.05 105
29/04/2025 $16.55 $16.65 $15.70 $15.95 263
28/04/2025 $15.45 $16.55 $15.08 $15.07 336
25/04/2025 $15.05 $15.70 $14.75 $15.57 175
24/04/2025 $14.55 $14.60 $14.25 $14.25 461
23/04/2025 $12.80 $14.15 $12.80 $13.63 1,222
22/04/2025 $10.85 $11.80 $10.85 $11.80 5,309
21/04/2025 $11.80 $11.80 $10.98 $10.98 4,538
18/04/2025 $11.80 $11.80 $10.98 $10.98 4,538
17/04/2025 $11.80 $11.80 $10.98 $10.98 4,538
16/04/2025 $11.45 $11.70 $11.45 $11.70 1,220
15/04/2025 $12.65 $13.23 $10.86 $12.30 0
14/04/2025 $12.65 $13.15 $12.05 $12.05 1,680
11/04/2025 $11.45 $11.55 $10.55 $10.55 2,962
10/04/2025 $11.58 $12.09 $10.53 $10.53 3,441
09/04/2025 $9.36 $9.38 $8.95 $9.23 102
08/04/2025 $10.85 $11.72 $10.56 $10.56 1,684
07/04/2025 $7.18 $10.32 $7.18 $9.61 4,920
04/04/2025 $12.38 $12.63 $9.57 $10.08 1,839
03/04/2025 $13.70 $14.00 $12.75 $12.75 244
02/04/2025 $16.26 $16.35 $16.26 $16.35 100
01/04/2025 $15.17 $16.03 $14.70 $15.80 457
31/03/2025 $14.90 $14.90 $14.28 $14.33 230
28/03/2025 $18.59 $18.59 $16.28 $16.27 50
27/03/2025 $19.32 $19.33 $19.30 $19.33 65
26/03/2025 $22.29 $22.29 $20.13 $20.13 1
25/03/2025 $22.93 $22.93 $21.99 $21.99 60
24/03/2025 $20.84 $22.34 $20.84 $22.34 634
21/03/2025 $18.42 $19.20 $16.91 $18.98 0
20/03/2025 $18.42 $18.42 $17.57 $18.05 2
19/03/2025 $16.20 $17.84 $16.20 $17.84 30
18/03/2025 $17.11 $17.11 $16.62 $16.62 1
17/03/2025 $17.17 $18.06 $15.92 $17.39 0
14/03/2025 $17.17 $17.26 $16.74 $17.02 2,662
13/03/2025 $17.76 $17.76 $15.83 $15.83 110
12/03/2025 $18.07 $18.20 $18.07 $18.19 78
11/03/2025 $16.91 $16.91 $16.34 $16.34 261
10/03/2025 $20.76 $20.76 $17.26 $17.56 2,211
07/03/2025 $22.28 $22.28 $19.65 $19.65 1,829
06/03/2025 $24.46 $24.46 $24.27 $24.27 745
05/03/2025 $25.81 $25.81 $23.33 $23.33 2,019
04/03/2025 $23.00 $23.30 $20.18 $20.17 2,629
03/03/2025 $28.88 $28.88 $26.88 $26.91 374
28/02/2025 $25.31 $26.89 $24.67 $26.17 1,227
27/02/2025 $29.53 $30.40 $27.10 $29.32 201
26/02/2025 $28.69 $29.92 $28.69 $29.92 717
25/02/2025 $31.97 $32.54 $26.57 $26.57 1,323
24/02/2025 $36.00 $36.53 $31.43 $33.10 933
21/02/2025 $42.89 $43.53 $39.61 $39.61 250
20/02/2025 $45.94 $45.99 $40.00 $41.04 582
19/02/2025 $48.92 $49.00 $47.52 $48.61 614
18/02/2025 $49.41 $52.00 $46.74 $48.66 1,310
17/02/2025 $48.70 $48.70 $45.82 $46.90 366
14/02/2025 $46.24 $48.80 $46.24 $48.47 1,715
13/02/2025 $42.36 $43.90 $42.36 $43.13 151
12/02/2025 $38.85 $38.95 $36.37 $38.94 28
11/02/2025 $39.03 $39.03 $38.80 $38.79 18
10/02/2025 $42.00 $42.20 $41.16 $41.96 841
07/02/2025 $40.97 $42.50 $40.97 $41.35 769
06/02/2025 $44.00 $44.00 $41.28 $42.63 310
05/02/2025 $41.40 $42.63 $40.85 $42.63 676
04/02/2025 $41.01 $41.97 $40.42 $39.34 230
03/02/2025 $37.93 $39.34 $36.00 $39.34 1,277
31/01/2025 $43.10 $45.19 $43.10 $44.57 528
30/01/2025 $41.91 $42.77 $39.80 $42.28 411
29/01/2025 $39.88 $40.81 $39.29 $39.29 27
28/01/2025 $38.50 $38.50 $36.82 $38.19 3
27/01/2025 $35.36 $39.15 $34.68 $37.30 1,578
24/01/2025 $41.03 $43.23 $40.90 $43.23 193
23/01/2025 $39.15 $40.32 $38.50 $40.32 314
22/01/2025 $40.97 $41.66 $39.26 $39.89 345
21/01/2025 $37.07 $38.69 $36.74 $38.69 16
20/01/2025 $35.87 $37.30 $35.87 $36.42 25
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

Market data

Select a section