Market data

Select a section

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

(BA3S)
Sector: n/a
$0.09
$-0.02 -15.23
Last updated: 16:35:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $0.52 $0.58 $0.47 $0.52 139,376
14/11/2024 $0.52 $0.53 $0.51 $0.52 49,804
13/11/2024 $0.49 $0.51 $0.48 $0.51 53,704
12/11/2024 $0.49 $0.50 $0.49 $0.50 2,500
11/11/2024 $0.47 $0.47 $0.41 $0.46 50,220
08/11/2024 $0.44 $0.47 $0.44 $0.47 20,232
07/11/2024 $0.41 $0.42 $0.40 $0.41 25,291
06/11/2024 $0.45 $0.45 $0.44 $0.45 9,000
05/11/2024 $0.39 $0.41 $0.39 $0.41 1,000
04/11/2024 $0.42 $0.42 $0.41 $0.41 5,601
01/11/2024 $0.43 $0.44 $0.43 $0.43 1,118
31/10/2024 $0.44 $0.45 $0.43 $0.43 25,500
30/10/2024 $0.42 $0.42 $0.42 $0.40 361
29/10/2024 $0.42 $0.40 $0.37 $0.40 1,000
28/10/2024 $0.42 $0.42 $0.39 $0.40 3,485
25/10/2024 $0.42 $0.43 $0.41 $0.43 7,740
24/10/2024 $0.45 $0.46 $0.45 $0.43 3,851
23/10/2024 $0.41 $0.43 $0.40 $0.43 1,650
22/10/2024 $0.40 $0.41 $0.40 $0.40 3
21/10/2024 $0.40 $0.40 $0.40 $0.40 441,500
18/10/2024 $0.37 $0.38 $0.37 $0.38 138
17/10/2024 $0.40 $0.41 $0.40 $0.41 3,772
16/10/2024 $0.38 $0.39 $0.37 $0.37 464,504
15/10/2024 $0.37 $0.39 $0.37 $0.38 25,851
14/10/2024 $0.33 $0.33 $0.32 $0.32 3,844
11/10/2024 $0.34 $0.34 $0.31 $0.31 1,670
10/10/2024 $0.33 $0.33 $0.32 $0.32 5,518
09/10/2024 $0.34 $0.35 $0.33 $0.33 38,150
08/10/2024 $0.31 $0.34 $0.30 $0.32 497,988
07/10/2024 $0.26 $0.29 $0.26 $0.28 593,494
04/10/2024 $0.26 $0.29 $0.26 $0.29 510,137
03/10/2024 $0.29 $0.31 $0.29 $0.30 1,221
02/10/2024 $0.27 $0.30 $0.26 $0.30 400,212
01/10/2024 $0.37 $0.37 $0.34 $0.34 1,812
30/09/2024 $0.30 $0.34 $0.29 $0.34 497,328
27/09/2024 $0.36 $0.39 $0.34 $0.35 26,721
26/09/2024 $0.46 $0.46 $0.41 $0.41 27,596
25/09/2024 $0.59 $0.59 $0.54 $0.54 868
24/09/2024 $0.59 $0.63 $0.54 $0.54 25,874
23/09/2024 $0.70 $0.70 $0.67 $0.68 1,000
20/09/2024 $0.70 $0.73 $0.70 $0.73 12,573
19/09/2024 $0.83 $0.75 $0.74 $0.75 1,174
18/09/2024 $0.83 $0.85 $0.83 $0.85 2,359
17/09/2024 $0.84 $0.84 $0.81 $0.82 5,064
16/09/2024 $0.86 $0.87 $0.85 $0.87 2,957
13/09/2024 $0.83 $0.86 $0.83 $0.83 17,853
12/09/2024 $0.82 $0.83 $0.82 $0.86 791
11/09/2024 $0.86 $0.89 $0.77 $0.88 0
10/09/2024 $0.86 $0.89 $0.86 $0.88 8,305
09/09/2024 $0.98 $1.00 $0.98 $1.00 10,640
06/09/2024 $0.95 $0.95 $0.94 $0.94 4,466
05/09/2024 $0.94 $0.94 $0.92 $0.92 3,512
04/09/2024 $0.90 $0.93 $0.90 $0.91 1,742
03/09/2024 $0.92 $0.93 $0.91 $0.91 45,888
02/09/2024 $0.96 $0.93 $0.91 $0.90 208
30/08/2024 $0.96 $0.91 $0.85 $0.90 209
29/08/2024 $0.96 $0.97 $0.92 $0.95 36,201
28/08/2024 $0.96 $1.02 $0.96 $1.01 11,390
27/08/2024 $0.93 $0.96 $0.92 $0.95 11,837
26/08/2024 $0.89 $0.94 $0.89 $0.94 7,180
23/08/2024 $0.89 $0.94 $0.89 $0.94 7,180
22/08/2024 $0.89 $0.94 $0.89 $0.94 7,180

Market data

Select a section