Leverage Shares Public Limited Company 3X Long ARM ETP

(ARM3)
Sector: n/a
$42.81
$-5.84 -12.00
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $40.04 $41.10 $38.84 $39.58 2,147
20/08/2024 $42.61 $45.30 $38.66 $40.89 11,761
19/08/2024 $40.60 $41.44 $37.03 $40.89 14,649
16/08/2024 $43.91 $46.67 $39.05 $41.01 7,398
15/08/2024 $39.62 $42.20 $37.86 $40.28 10,759
14/08/2024 $36.33 $40.75 $35.10 $38.14 13,570
13/08/2024 $30.63 $33.78 $30.50 $33.78 1,547
12/08/2024 $31.49 $33.77 $29.49 $30.59 1,891
09/08/2024 $31.81 $34.67 $29.01 $30.89 4,266
08/08/2024 $23.01 $29.70 $23.01 $28.83 9,496
07/08/2024 $27.78 $32.90 $25.37 $27.03 16,489
06/08/2024 $29.82 $32.57 $25.55 $28.18 6,009
05/08/2024 $25.76 $28.41 $16.33 $24.58 12,596
02/08/2024 $30.67 $33.37 $24.97 $27.72 13,116
01/08/2024 $50.23 $57.05 $35.62 $37.20 21,235
31/07/2024 $63.72 $69.63 $61.77 $66.85 6,062
30/07/2024 $66.66 $68.69 $55.06 $57.42 4,879
29/07/2024 $82.99 $83.29 $63.85 $66.48 3,610
26/07/2024 $82.43 $89.78 $74.44 $87.38 4,208
25/07/2024 $97.09 $99.17 $63.80 $87.38 8,366
24/07/2024 $119.27 $120.50 $99.82 $108.56 3,603
23/07/2024 $110.40 $131.56 $107.21 $127.74 4,879
22/07/2024 $109.03 $120.85 $107.53 $109.71 12,274
19/07/2024 $109.55 $112.21 $104.52 $108.67 1,557
18/07/2024 $118.77 $123.43 $88.87 $91.35 5,077
17/07/2024 $139.79 $140.66 $113.33 $117.19 3,356
16/07/2024 $148.19 $155.79 $135.88 $144.06 2,033
15/07/2024 $156.45 $165.31 $153.73 $158.73 1,208
12/07/2024 $139.32 $160.08 $137.27 $156.29 1,472
11/07/2024 $178.52 $182.50 $150.63 $150.63 2,862
10/07/2024 $168.39 $177.43 $156.43 $172.36 2,361
09/07/2024 $176.74 $183.44 $162.82 $163.10 878
08/07/2024 $162.35 $176.00 $160.00 $175.27 3,900
05/07/2024 $135.00 $162.61 $131.27 $156.60 2,422
04/07/2024 $136.25 $137.01 $130.23 $131.76 2,159
03/07/2024 $122.56 $135.61 $116.46 $135.61 1,115
02/07/2024 $109.75 $116.23 $104.48 $113.69 699
01/07/2024 $127.50 $129.22 $98.77 $110.14 1,170
28/06/2024 $134.32 $139.99 $124.95 $127.13 924
27/06/2024 $122.73 $127.37 $112.20 $120.34 6,975
26/06/2024 $123.40 $129.99 $111.24 $126.17 7,092
25/06/2024 $94.71 $109.12 $90.01 $108.61 1,752
24/06/2024 $122.03 $123.10 $98.47 $104.86 6,675
21/06/2024 $124.47 $126.83 $98.91 $115.09 10,999
20/06/2024 $168.86 $171.44 $129.12 $142.12 2,669
19/06/2024 $153.73 $200.00 $146.20 $176.80 1,727
18/06/2024 $125.39 $146.11 $120.39 $141.79 3,863
17/06/2024 $121.40 $128.04 $108.91 $118.50 5,211
14/06/2024 $128.50 $139.75 $115.65 $119.99 3,238
13/06/2024 $117.86 $126.38 $103.27 $113.58 6,079
12/06/2024 $92.45 $105.00 $86.56 $102.00 3,429
11/06/2024 $83.09 $95.80 $82.25 $95.66 1,505
10/06/2024 $78.36 $88.00 $73.80 $85.50 664
07/06/2024 $79.30 $85.20 $74.89 $78.29 378
06/06/2024 $75.97 $79.86 $71.95 $76.50 2,591
05/06/2024 $62.55 $74.82 $61.87 $74.45 2,438
04/06/2024 $62.60 $66.14 $58.44 $63.62 1,458
03/06/2024 $58.56 $68.00 $58.26 $63.62 2,843
31/05/2024 $54.17 $57.30 $49.32 $50.93 930
30/05/2024 $54.54 $59.07 $52.26 $56.16 4,229
29/05/2024 $61.78 $64.95 $53.26 $56.24 873
28/05/2024 $49.00 $61.08 $49.00 $60.58 2,206
27/05/2024 $46.34 $48.97 $45.50 $48.97 11,392
24/05/2024 $46.34 $48.97 $45.50 $48.97 11,392
23/05/2024 $51.78 $52.50 $43.95 $47.10 817
22/05/2024 $49.12 $51.14 $46.91 $48.63 1,753
21/05/2024 $44.36 $48.21 $42.73 $47.58 1,005
20/05/2024 $45.45 $46.84 $43.01 $43.76 551
17/05/2024 $49.78 $50.77 $44.71 $46.38 560
16/05/2024 $49.93 $50.41 $49.59 $50.02 80
15/05/2024 $52.11 $54.91 $47.50 $48.49 588
14/05/2024 $52.57 $53.27 $49.65 $52.92 641
13/05/2024 $45.29 $50.70 $45.00 $50.56 2,898
10/05/2024 $39.03 $44.44 $38.45 $43.32 2,407