Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Alibaba (BABA) ETP

(BA3S)
Sector: n/a
$28.76
$-0.72 -2.44
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $27.56 $28.96 $27.42 $28.76 218
15/05/2025 $24.52 $29.80 $24.52 $29.48 1,221
14/05/2025 $24.32 $24.48 $23.76 $23.77 894
13/05/2025 $25.84 $25.84 $24.72 $24.78 1,263
12/05/2025 $24.34 $24.66 $24.16 $24.38 265
09/05/2025 $28.24 $29.73 $28.24 $29.73 25
08/05/2025 $29.88 $29.94 $29.69 $29.69 574
07/05/2025 $29.76 $31.10 $29.76 $30.92 183
06/05/2025 $28.86 $29.04 $27.54 $27.54 431
05/05/2025 $30.04 $30.82 $30.00 $30.69 818
02/05/2025 $30.04 $30.82 $30.00 $30.69 818
01/05/2025 $34.72 $34.92 $34.28 $34.51 79
30/04/2025 $35.60 $36.60 $33.34 $36.23 0
29/04/2025 $35.60 $38.89 $31.93 $35.68 0
28/04/2025 $35.60 $37.08 $35.14 $37.08 36
25/04/2025 $36.32 $36.32 $35.60 $35.61 8
24/04/2025 $36.66 $36.66 $36.58 $36.61 133
23/04/2025 $35.02 $35.58 $34.66 $35.58 701
22/04/2025 $44.18 $47.78 $37.49 $41.62 0
21/04/2025 $44.18 $47.78 $44.18 $47.78 1,813
18/04/2025 $44.18 $47.78 $44.18 $47.78 1,813
17/04/2025 $44.18 $47.78 $44.18 $47.78 1,813
16/04/2025 $47.60 $49.62 $47.24 $49.08 375
15/04/2025 $43.32 $43.98 $42.96 $43.98 56
14/04/2025 $46.60 $47.48 $40.08 $42.27 403
11/04/2025 $51.60 $60.20 $51.60 $60.20 2,139
10/04/2025 $50.76 $55.58 $50.76 $55.58 1,752
09/04/2025 $57.63 $74.35 $48.64 $70.11 4,556
08/04/2025 $56.29 $61.11 $51.92 $60.58 3,483
07/04/2025 $49.44 $57.17 $49.26 $57.13 10,320
04/04/2025 $0.11 $0.15 $0.11 $0.14 3,364,393
03/04/2025 $0.11 $0.11 $0.11 $0.11 62,450
02/04/2025 $0.10 $0.10 $0.10 $0.10 18,852
01/04/2025 $0.10 $0.10 $0.09 $0.10 106,055
31/03/2025 $0.10 $0.10 $0.10 $0.10 80,601
28/03/2025 $0.09 $0.10 $0.09 $0.10 163,271
27/03/2025 $0.09 $0.09 $0.09 $0.09 166,774
26/03/2025 $0.10 $0.10 $0.09 $0.10 675,457
25/03/2025 $0.10 $0.10 $0.09 $0.10 2,959,056
24/03/2025 $0.09 $0.10 $0.09 $0.09 654,666
21/03/2025 $0.09 $0.10 $0.09 $0.09 2,561,118
20/03/2025 $0.08 $0.09 $0.09 $0.09 7,284
19/03/2025 $0.08 $0.08 $0.07 $0.08 617,234
18/03/2025 $0.07 $0.08 $0.07 $0.08 853,783
17/03/2025 $0.08 $0.08 $0.07 $0.07 244,872
14/03/2025 $0.09 $0.09 $0.09 $0.09 14,106
13/03/2025 $0.10 $0.10 $0.09 $0.09 416,281
12/03/2025 $0.09 $0.10 $0.09 $0.09 97,075
11/03/2025 $0.09 $0.09 $0.09 $0.09 1,373,357
10/03/2025 $0.09 $0.10 $0.09 $0.10 82,153
07/03/2025 $0.08 $0.09 $0.08 $0.09 1,874,808
06/03/2025 $0.08 $0.09 $0.08 $0.09 1,101,817
05/03/2025 $0.11 $0.11 $0.10 $0.10 1,390,472
04/03/2025 $0.12 $0.12 $0.11 $0.12 2,055,947
03/03/2025 $0.11 $0.11 $0.11 $0.11 671,213
28/02/2025 $0.11 $0.12 $0.11 $0.11 1,888,638
27/02/2025 $0.10 $0.10 $0.09 $0.10 1,060,846
26/02/2025 $0.09 $0.10 $0.09 $0.09 287,556
25/02/2025 $0.11 $0.12 $0.11 $0.11 2,003,059
24/02/2025 $0.10 $0.12 $0.10 $0.12 2,226,688
21/02/2025 $0.10 $0.10 $0.09 $0.09 5,862,475
20/02/2025 $0.16 $0.16 $0.09 $0.11 1,838,894
19/02/2025 $0.14 $0.15 $0.14 $0.15 195,381
18/02/2025 $0.14 $0.15 $0.14 $0.14 290,201
17/02/2025 $0.15 $0.16 $0.15 $0.15 13,994
14/02/2025 $0.15 $0.17 $0.14 $0.17 380,073
13/02/2025 $0.18 $0.20 $0.18 $0.18 56,887
12/02/2025 $0.19 $0.20 $0.18 $0.19 32,762
11/02/2025 $0.23 $0.25 $0.20 $0.20 520,765
10/02/2025 $0.25 $0.26 $0.24 $0.24 30,393
07/02/2025 $0.26 $0.29 $0.25 $0.28 19,480
06/02/2025 $0.32 $0.31 $0.31 $0.33 414
05/02/2025 $0.32 $0.33 $0.32 $0.33 4,115
04/02/2025 $0.32 $0.32 $0.29 $0.32 9,844
03/02/2025 $0.36 $0.37 $0.32 $0.32 84,359
31/01/2025 $0.32 $0.33 $0.30 $0.32 88,124
30/01/2025 $0.37 $0.38 $0.32 $0.32 20,759
29/01/2025 $0.35 $0.37 $0.32 $0.34 30,132
28/01/2025 $0.47 $0.47 $0.47 $0.47 1,026
27/01/2025 $0.49 $0.49 $0.46 $0.46 1,569
24/01/2025 $0.53 $0.54 $0.51 $0.51 6,713
23/01/2025 $0.55 $0.58 $0.55 $0.56 0
22/01/2025 $0.55 $0.58 $0.56 $0.56 20
21/01/2025 $0.55 $0.57 $0.53 $0.56 38
20/01/2025 $0.55 $0.55 $0.51 $0.51 3,195
17/01/2025 $0.64 $0.59 $0.57 $0.58 12
16/01/2025 $0.64 $0.69 $0.61 $0.63 0
15/01/2025 $0.64 $0.63 $0.63 $0.63 150
14/01/2025 $0.64 $0.65 $0.64 $0.65 100
13/01/2025 $0.69 $0.69 $0.68 $0.68 172
10/01/2025 $0.64 $0.67 $0.64 $0.67 46,572
09/01/2025 $0.61 $0.63 $0.61 $0.61 5,979
08/01/2025 $0.61 $0.62 $0.60 $0.62 10,574
07/01/2025 $0.59 $0.60 $0.58 $0.58 5,541
06/01/2025 $0.54 $0.56 $0.54 $0.56 100
03/01/2025 $0.61 $0.58 $0.57 $0.57 375
02/01/2025 $0.61 $0.62 $0.57 $0.58 0
01/01/2025 $0.61 $0.64 $0.54 $0.59 0
31/12/2024 $0.61 $0.64 $0.54 $0.59 0
30/12/2024 $0.61 $0.61 $0.61 $0.61 445
27/12/2024 $0.58 $0.58 $0.58 $0.58 200
26/12/2024 $0.56 $0.56 $0.56 $0.56 9,845
25/12/2024 $0.56 $0.56 $0.56 $0.56 9,845
24/12/2024 $0.56 $0.56 $0.56 $0.56 9,845
23/12/2024 $0.62 $0.62 $0.60 $0.60 1,334
20/12/2024 $0.58 $0.67 $0.60 $0.64 0
19/12/2024 $0.58 $0.60 $0.57 $0.60 4,930
18/12/2024 $0.57 $0.57 $0.54 $0.56 0
17/12/2024 $0.57 $0.58 $0.55 $0.55 8,651
16/12/2024 $0.56 $0.57 $0.56 $0.57 172
13/12/2024 $0.53 $0.55 $0.53 $0.55 2,143
12/12/2024 $0.49 $0.52 $0.49 $0.51 3,011
11/12/2024 $0.53 $0.53 $0.51 $0.53 888
10/12/2024 $0.52 $0.52 $0.50 $0.50 572,272
09/12/2024 $0.51 $0.51 $0.43 $0.45 34,330
06/12/2024 $0.63 $0.64 $0.58 $0.60 404,000
05/12/2024 $0.63 $0.64 $0.63 $0.64 772,210
04/12/2024 $0.62 $0.63 $0.60 $0.63 33,810
03/12/2024 $0.59 $0.60 $0.59 $0.59 4
02/12/2024 $0.59 $0.61 $0.53 $0.61 0
29/11/2024 $0.59 $0.60 $0.58 $0.58 40,053
28/11/2024 $0.59 $0.60 $0.59 $0.60 78,385
27/11/2024 $0.58 $0.59 $0.56 $0.59 666,543
26/11/2024 $0.60 $0.62 $0.60 $0.62 250
25/11/2024 $0.65 $0.65 $0.63 $0.63 360,860
22/11/2024 $0.65 $0.68 $0.65 $0.62 3,380
21/11/2024 $0.60 $0.62 $0.59 $0.62 17,247
20/11/2024 $0.58 $0.59 $0.58 $0.59 7,409
19/11/2024 $0.57 $0.59 $0.57 $0.58 7,012
18/11/2024 $0.55 $0.56 $0.55 $0.56 35,851

Market data

Select a section