Market data

Select a section

Leverage Shares Public Limited Company 3X Long ARM ETP

(ARM3)
Sector: n/a
$30.89
$-1.52 -4.69
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $33.23 $34.05 $30.56 $30.89 1,594
20/02/2025 $35.10 $35.54 $31.34 $32.41 13,233
19/02/2025 $40.10 $40.59 $36.83 $38.26 14,019
18/02/2025 $40.00 $41.57 $36.97 $36.97 6,825
17/02/2025 $40.69 $41.32 $39.40 $39.99 4,613
14/02/2025 $44.78 $46.51 $37.57 $38.31 9,732
13/02/2025 $37.22 $37.87 $36.28 $36.46 7,800
12/02/2025 $39.26 $40.42 $36.63 $36.63 10,585
11/02/2025 $41.23 $43.06 $39.98 $41.67 4,416
10/02/2025 $43.11 $44.42 $39.88 $41.69 3,211
07/02/2025 $46.13 $49.25 $41.59 $42.35 10,605
06/02/2025 $42.07 $49.46 $39.41 $49.06 55,333
05/02/2025 $43.55 $49.06 $42.78 $49.06 20,969
04/02/2025 $39.48 $43.50 $38.30 $40.17 25,593
03/02/2025 $35.34 $41.08 $35.07 $40.17 6,499
31/01/2025 $38.62 $44.02 $37.00 $43.53 12,225
30/01/2025 $34.84 $37.11 $34.25 $37.00 3,591
29/01/2025 $37.35 $38.24 $32.53 $32.67 11,167
28/01/2025 $34.72 $36.58 $32.00 $32.85 7,388
27/01/2025 $37.12 $40.21 $30.49 $32.42 10,612
24/01/2025 $50.11 $53.12 $49.48 $50.26 3,930
23/01/2025 $58.77 $62.59 $46.00 $48.76 13,847
22/01/2025 $48.62 $67.84 $47.79 $64.03 26,798
21/01/2025 $39.69 $41.03 $37.01 $37.72 1,914
20/01/2025 $38.64 $41.50 $38.56 $41.19 645
17/01/2025 $39.30 $41.11 $38.02 $40.67 2,714
16/01/2025 $40.65 $40.95 $35.86 $37.34 4,160
15/01/2025 $32.04 $37.70 $31.56 $37.34 3,388
14/01/2025 $32.32 $34.98 $31.48 $32.05 2,983
13/01/2025 $31.41 $33.19 $28.85 $29.99 4,079
10/01/2025 $35.31 $36.49 $31.50 $32.18 1,543
09/01/2025 $35.59 $37.05 $35.59 $35.69 171
08/01/2025 $36.00 $39.02 $33.95 $36.01 6,180
07/01/2025 $38.13 $39.99 $33.27 $36.77 8,830
06/01/2025 $34.01 $39.49 $32.75 $38.47 13,989
03/01/2025 $26.68 $30.69 $26.28 $30.66 10,626
02/01/2025 $24.63 $27.24 $24.01 $26.25 14,618
01/01/2025 $25.01 $26.13 $24.58 $25.46 876
31/12/2024 $25.01 $26.13 $24.58 $25.46 876
30/12/2024 $26.28 $26.99 $24.13 $25.19 4,211
27/12/2024 $27.49 $28.44 $25.70 $26.74 6,891
26/12/2024 $26.13 $26.77 $25.90 $26.20 3,265
25/12/2024 $26.13 $26.77 $25.90 $26.20 3,265
24/12/2024 $26.13 $26.77 $25.90 $26.20 3,265
23/12/2024 $28.82 $29.28 $23.80 $30.65 10,908
20/12/2024 $29.16 $30.81 $26.50 $30.65 8,076
19/12/2024 $34.01 $34.67 $30.29 $31.07 5,308
18/12/2024 $38.04 $40.80 $36.84 $40.04 2,713
17/12/2024 $39.30 $40.50 $33.43 $34.90 5,071
16/12/2024 $45.85 $48.78 $37.00 $39.69 7,720
13/12/2024 $45.80 $49.62 $44.38 $46.69 9,478
12/12/2024 $38.14 $44.42 $36.86 $42.63 6,030
11/12/2024 $34.20 $37.57 $32.90 $37.56 1,739
10/12/2024 $35.52 $36.62 $34.80 $34.80 884
09/12/2024 $37.48 $40.12 $33.80 $34.40 9,820
06/12/2024 $35.11 $37.28 $34.42 $36.57 1,022
05/12/2024 $36.88 $38.11 $34.85 $35.99 2,201
04/12/2024 $37.41 $39.99 $37.37 $37.89 1,633
03/12/2024 $36.90 $38.27 $35.87 $37.73 4,674
02/12/2024 $32.66 $36.65 $31.07 $36.60 2,698
29/11/2024 $32.82 $34.63 $31.79 $33.73 8,619
28/11/2024 $31.25 $33.47 $30.12 $32.02 332
27/11/2024 $34.61 $34.87 $29.32 $29.67 11,011
26/11/2024 $36.41 $37.40 $34.50 $34.96 4,606
25/11/2024 $35.81 $38.29 $34.29 $37.74 8,166
22/11/2024 $31.86 $33.18 $30.67 $32.12 4,693
21/11/2024 $31.98 $35.19 $30.00 $32.12 17,140
20/11/2024 $31.95 $32.62 $30.13 $30.22 6,766
19/11/2024 $29.65 $31.17 $28.16 $30.80 3,986
18/11/2024 $29.92 $30.15 $26.95 $29.47 3,433
15/11/2024 $33.89 $34.64 $28.89 $34.83 10,080
14/11/2024 $34.61 $36.71 $33.99 $34.83 2,528
13/11/2024 $37.19 $39.58 $34.20 $34.74 6,715
12/11/2024 $39.00 $40.63 $36.85 $39.28 4,410
11/11/2024 $47.76 $52.52 $39.26 $39.28 7,989
08/11/2024 $47.48 $48.05 $42.18 $42.81 6,950
07/11/2024 $36.71 $51.05 $33.70 $48.65 15,671
06/11/2024 $41.70 $44.08 $39.71 $40.78 6,106
05/11/2024 $37.14 $39.45 $36.70 $38.41 3,453
04/11/2024 $40.88 $41.23 $36.99 $42.10 2,769
01/11/2024 $42.15 $44.42 $41.36 $40.31 628
31/10/2024 $47.78 $49.19 $39.20 $40.31 3,631
30/10/2024 $53.33 $56.00 $49.31 $52.49 1,574
29/10/2024 $50.20 $55.06 $48.18 $54.84 4,857
28/10/2024 $45.42 $51.68 $44.16 $51.22 3,733
25/10/2024 $42.23 $45.42 $41.15 $45.04 2,366
24/10/2024 $44.61 $45.29 $38.85 $45.50 8,253
23/10/2024 $52.53 $53.53 $43.16 $45.50 5,086
22/10/2024 $52.90 $54.50 $50.93 $52.04 3,902
21/10/2024 $53.56 $54.81 $50.45 $50.88 4,320
18/10/2024 $56.94 $58.92 $53.63 $58.02 2,335
17/10/2024 $58.57 $61.00 $56.45 $58.02 3,899
16/10/2024 $53.03 $56.06 $52.04 $54.96 3,752
15/10/2024 $65.06 $66.25 $47.95 $53.03 9,035
14/10/2024 $53.51 $63.17 $50.54 $60.89 9,197
11/10/2024 $53.07 $54.77 $51.19 $54.30 4,246
10/10/2024 $51.35 $52.50 $47.88 $52.13 1,035
09/10/2024 $47.23 $49.80 $45.22 $49.50 2,611
08/10/2024 $44.77 $46.93 $42.37 $44.71 1,799
07/10/2024 $43.38 $45.04 $41.41 $44.71 1,543
04/10/2024 $42.13 $45.39 $41.55 $42.38 3,241
03/10/2024 $40.95 $44.20 $38.55 $42.20 3,072
02/10/2024 $39.39 $42.14 $36.96 $41.77 5,040
01/10/2024 $47.13 $48.32 $40.85 $41.53 1,023
30/09/2024 $47.20 $48.63 $43.76 $46.51 1,680
27/09/2024 $52.76 $54.70 $47.87 $48.47 2,454
26/09/2024 $55.23 $56.80 $47.75 $49.94 6,739
25/09/2024 $46.42 $53.38 $46.15 $50.76 6,291
24/09/2024 $46.53 $48.20 $43.96 $45.58 4,917
23/09/2024 $43.12 $46.65 $42.74 $46.63 1,848
20/09/2024 $44.81 $45.20 $41.74 $42.62 4,213
19/09/2024 $46.53 $51.00 $45.78 $46.72 17,537
18/09/2024 $41.97 $44.56 $40.12 $43.76 1,399
17/09/2024 $44.46 $46.13 $42.98 $44.16 1,938
16/09/2024 $52.05 $52.68 $40.96 $45.33 11,583
13/09/2024 $45.49 $54.78 $44.47 $44.13 24,325
12/09/2024 $45.89 $46.98 $41.26 $44.13 13,630
11/09/2024 $34.57 $39.25 $33.93 $38.25 12,946
10/09/2024 $33.59 $35.93 $32.42 $33.47 5,473
09/09/2024 $29.94 $31.92 $29.00 $31.01 5,384
06/09/2024 $30.54 $32.49 $27.30 $27.30 2,205
05/09/2024 $31.66 $33.27 $29.00 $30.89 846
04/09/2024 $31.68 $32.35 $28.20 $30.82 5,470
03/09/2024 $41.58 $41.59 $33.11 $33.94 17,388
02/09/2024 $42.65 $42.74 $37.86 $41.92 555
30/08/2024 $41.84 $45.12 $40.96 $41.92 12,085
29/08/2024 $33.33 $41.21 $32.07 $39.81 5,319
28/08/2024 $40.92 $41.54 $32.19 $32.47 7,376
27/08/2024 $39.18 $40.25 $35.69 $38.49 4,789
26/08/2024 $41.40 $43.81 $41.10 $41.76 10,393
23/08/2024 $41.40 $43.81 $41.10 $41.76 10,393
22/08/2024 $41.40 $43.81 $41.10 $41.76 10,393

Market data

Select a section