Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG ARKK ETP

(ARK3)
Sector: n/a
$39.61
$-1.43 -3.48
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section