Market data

Select a section

Leverage Shares Public Limited Company 3X Long ARM ETP

(ARM3)
Sector: n/a
$22.23
$1.35 6.47
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $19.60 $20.90 $19.28 $20.88 5,814
23/06/2025 $16.72 $18.10 $16.46 $17.64 3,042
20/06/2025 $17.48 $18.16 $16.70 $17.13 29,103
19/06/2025 $17.70 $17.70 $16.14 $16.55 3,491
18/06/2025 $17.16 $17.98 $16.52 $17.77 1,276
17/06/2025 $15.74 $18.52 $15.32 $17.66 11,147
16/06/2025 $14.90 $16.58 $14.50 $16.23 9,156
13/06/2025 $13.94 $15.06 $13.64 $15.06 5,309
12/06/2025 $15.30 $15.86 $14.80 $15.24 2,478
11/06/2025 $15.50 $16.82 $15.50 $15.93 4,041
10/06/2025 $15.30 $15.94 $14.50 $14.78 7,353
09/06/2025 $13.56 $15.94 $13.38 $15.71 7,783
06/06/2025 $12.86 $14.06 $12.50 $13.87 16,832
05/06/2025 $12.82 $13.86 $12.58 $13.58 4,383
04/06/2025 $12.62 $12.70 $11.88 $12.65 4,995
03/06/2025 $11.50 $12.78 $11.32 $12.56 1,553
02/06/2025 $10.96 $11.50 $10.56 $11.46 9,883
30/05/2025 $12.40 $12.44 $11.20 $11.62 12,335
29/05/2025 $16.08 $16.50 $13.34 $13.41 16,655
28/05/2025 $14.14 $14.70 $13.94 $14.47 12,838
27/05/2025 $13.00 $14.43 $12.74 $14.43 13,067
26/05/2025 $12.66 $13.04 $11.10 $11.87 10,624
23/05/2025 $12.66 $13.04 $11.10 $11.87 10,624
22/05/2025 $13.34 $13.54 $12.66 $12.80 7,431
21/05/2025 $13.00 $14.66 $12.06 $14.66 14,785
20/05/2025 $13.54 $13.72 $13.14 $13.48 868
19/05/2025 $13.54 $14.12 $12.90 $13.44 12,346
16/05/2025 $14.42 $14.88 $14.08 $14.60 6,204
15/05/2025 $13.98 $14.30 $12.90 $14.01 12,396
14/05/2025 $12.98 $14.58 $12.40 $13.91 10,326
13/05/2025 $11.60 $12.64 $11.22 $12.61 4,218
12/05/2025 $10.80 $11.68 $10.32 $11.10 15,840
09/05/2025 $9.88 $10.20 $9.33 $9.74 8,138
08/05/2025 $8.34 $10.50 $8.03 $10.48 63,064
07/05/2025 $11.62 $12.46 $11.00 $11.00 2,682
06/05/2025 $10.88 $11.34 $10.54 $11.24 4,982
05/05/2025 $10.24 $11.20 $9.64 $11.20 3,805
02/05/2025 $10.24 $11.20 $9.64 $11.20 3,805
01/05/2025 $10.10 $10.70 $9.92 $10.65 5,550
30/04/2025 $8.41 $8.82 $7.82 $8.64 1,424
29/04/2025 $9.15 $9.37 $8.88 $8.95 2,238
28/04/2025 $9.08 $9.47 $8.46 $8.49 2,871
25/04/2025 $9.29 $9.50 $8.66 $9.09 6,362
24/04/2025 $7.83 $8.81 $7.13 $8.54 16,440
23/04/2025 $7.50 $8.35 $7.11 $7.78 6,553
22/04/2025 $6.10 $6.61 $6.00 $6.55 3,142
21/04/2025 $7.09 $7.34 $6.39 $6.51 1,505
18/04/2025 $7.09 $7.34 $6.39 $6.51 1,505
17/04/2025 $7.09 $7.34 $6.39 $6.51 1,505
16/04/2025 $6.30 $6.92 $6.11 $6.87 14,137
15/04/2025 $7.86 $7.91 $7.25 $7.32 4,405
14/04/2025 $8.11 $8.41 $7.70 $7.70 11,336
11/04/2025 $7.20 $7.49 $5.72 $6.89 8,826
10/04/2025 $7.86 $8.19 $6.20 $6.45 32,309
09/04/2025 $4.86 $5.50 $4.42 $5.33 27,044
08/04/2025 $5.70 $6.68 $5.52 $6.09 71,339
07/04/2025 $3.32 $6.05 $3.15 $4.67 35,401
04/04/2025 $7.35 $7.47 $4.50 $5.80 15,702
03/04/2025 $8.93 $9.27 $7.75 $8.00 5,892
02/04/2025 $9.87 $10.38 $9.18 $10.35 8,486
01/04/2025 $10.00 $10.37 $9.15 $10.18 4,874
31/03/2025 $9.47 $9.49 $8.50 $9.19 5,599
28/03/2025 $11.47 $11.90 $10.27 $10.32 4,663
27/03/2025 $12.51 $12.55 $10.79 $11.80 5,081
26/03/2025 $16.50 $16.50 $13.21 $13.36 4,589
25/03/2025 $16.16 $16.84 $15.60 $15.95 1,151
24/03/2025 $15.48 $16.88 $14.95 $16.51 3,476
21/03/2025 $14.24 $14.53 $13.09 $14.15 1,062
20/03/2025 $14.59 $15.21 $13.30 $14.27 13,587
19/03/2025 $14.60 $15.00 $13.50 $14.07 1,694
18/03/2025 $15.65 $15.70 $13.74 $14.49 1,729
17/03/2025 $13.95 $15.28 $13.95 $14.57 3,199
14/03/2025 $12.69 $14.31 $12.58 $13.77 3,738
13/03/2025 $12.11 $13.00 $11.86 $12.23 6,621
12/03/2025 $12.76 $14.01 $11.85 $13.17 1,805
11/03/2025 $13.76 $14.53 $11.76 $12.48 10,620
10/03/2025 $16.79 $18.10 $14.25 $15.00 2,660
07/03/2025 $15.45 $16.86 $14.72 $15.50 5,726
06/03/2025 $17.35 $17.84 $15.14 $16.64 20,976
05/03/2025 $18.02 $18.83 $16.05 $16.13 7,330
04/03/2025 $16.53 $17.15 $15.03 $15.75 7,670
03/03/2025 $22.29 $22.57 $19.36 $19.86 5,221
28/02/2025 $20.89 $22.33 $19.63 $21.24 9,787
27/02/2025 $26.55 $28.21 $23.39 $24.25 8,867
26/02/2025 $25.55 $27.02 $25.40 $26.61 4,806
25/02/2025 $25.51 $27.21 $22.50 $24.19 26,543
24/02/2025 $29.91 $30.36 $25.40 $27.90 8,430
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

Market data

Select a section