Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG ARKK ETP

(ARK3)
Sector: n/a
$29.09
$0.85 3.01
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $27.88 $28.14 $26.45 $27.24 1,231
16/07/2024 $25.98 $27.28 $25.97 $27.27 3,481
15/07/2024 $25.02 $26.36 $24.90 $26.36 59,840
12/07/2024 $22.70 $24.17 $22.70 $24.17 1,253
11/07/2024 $22.94 $25.04 $22.82 $24.10 68,761
10/07/2024 $23.09 $23.16 $22.51 $22.54 31,536
09/07/2024 $22.90 $22.90 $22.41 $22.53 544
08/07/2024 $22.73 $23.40 $22.61 $23.40 2,625
05/07/2024 $22.74 $23.10 $21.84 $22.72 2,291
04/07/2024 $22.27 $23.41 $22.09 $22.09 39
03/07/2024 $21.81 $23.02 $21.61 $22.58 2,376
02/07/2024 $20.96 $21.56 $20.96 $21.46 167
01/07/2024 $20.60 $21.02 $20.52 $21.02 978
28/06/2024 $20.48 $21.11 $20.41 $20.41 4,891
27/06/2024 $19.46 $19.89 $19.36 $19.89 2,486
26/06/2024 $19.52 $19.77 $19.52 $19.77 48
25/06/2024 $19.31 $19.73 $19.08 $19.73 231
24/06/2024 $19.18 $20.04 $19.18 $20.04 315
21/06/2024 $19.18 $19.32 $19.08 $19.15 1,387
20/06/2024 $19.92 $19.92 $19.55 $19.65 22
19/06/2024 $21.06 $21.06 $20.07 $20.07 2
18/06/2024 $20.70 $20.70 $20.13 $20.13 5
17/06/2024 $20.40 $20.70 $19.81 $19.94 1,412
14/06/2024 $20.40 $20.40 $20.34 $20.34 2
13/06/2024 $22.64 $22.91 $21.40 $21.52 1,451
12/06/2024 $20.81 $23.23 $20.81 $23.06 74,089
11/06/2024 $20.50 $20.50 $20.03 $20.03 1,703
10/06/2024 $20.47 $20.53 $19.59 $20.48 50,069
07/06/2024 $22.10 $22.27 $21.00 $21.46 4,754
06/06/2024 $20.80 $21.56 $20.80 $21.56 23,180
05/06/2024 $19.86 $20.75 $19.60 $20.61 1,474
04/06/2024 $19.20 $19.68 $19.18 $19.57 218
03/06/2024 $18.92 $19.88 $18.51 $19.75 4,837
31/05/2024 $18.90 $19.89 $18.42 $18.52 1,958
30/05/2024 $18.89 $19.72 $18.69 $19.18 531
29/05/2024 $20.70 $20.72 $19.70 $19.98 3,153
28/05/2024 $21.65 $21.97 $20.61 $21.12 3,956
27/05/2024 $20.74 $21.71 $20.73 $21.57 41
24/05/2024 $20.74 $21.71 $20.73 $21.57 41
23/05/2024 $23.27 $23.34 $20.90 $21.39 1,992
22/05/2024 $23.00 $23.32 $22.74 $23.23 199
21/05/2024 $23.17 $23.44 $22.82 $22.82 2,392
20/05/2024 $23.41 $23.41 $22.94 $22.98 231
17/05/2024 $23.01 $23.25 $22.46 $23.20 2,083
16/05/2024 $23.20 $23.20 $23.11 $23.11 1
15/05/2024 $23.02 $24.40 $22.98 $23.35 22,382
14/05/2024 $21.92 $23.98 $21.71 $23.92 15,998
13/05/2024 $20.44 $22.22 $20.21 $21.92 782
10/05/2024 $21.84 $21.84 $20.34 $20.34 253

Market data

Select a section