Market data

Select a section

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

(BA3S)
Sector: n/a
$0.47
$0.06 15.46
Last updated: 16:35:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $0.94 $0.94 $0.90 $0.90 2,781
20/08/2024 $0.95 $0.98 $0.95 $0.98 201
19/08/2024 $0.88 $0.92 $0.86 $0.86 3,329
16/08/2024 $0.97 $0.98 $0.90 $0.90 12,461
15/08/2024 $1.10 $1.21 $0.99 $1.08 31,303
14/08/2024 $1.05 $1.05 $1.03 $1.05 8,455
13/08/2024 $1.03 $1.03 $1.00 $1.03 4
12/08/2024 $1.03 $1.04 $1.00 $1.01 706
09/08/2024 $1.08 $1.08 $1.06 $1.06 300
08/08/2024 $1.16 $1.14 $1.03 $1.04 0
07/08/2024 $1.16 $1.15 $1.09 $1.13 0
06/08/2024 $1.16 $1.17 $1.14 $1.14 5,536
05/08/2024 $1.32 $1.32 $1.20 $1.20 300
02/08/2024 $1.19 $1.21 $1.18 $1.21 12,389
01/08/2024 $1.11 $1.12 $1.07 $1.12 0
31/07/2024 $1.11 $1.16 $0.97 $1.11 0
30/07/2024 $1.11 $1.16 $1.05 $1.13 0
29/07/2024 $1.11 $1.12 $1.10 $1.12 8,740
26/07/2024 $1.28 $1.28 $1.25 $1.26 200
25/07/2024 $1.23 $1.28 $1.26 $1.26 3
24/07/2024 $1.23 $1.23 $1.22 $1.22 200
23/07/2024 $1.21 $1.34 $1.14 $1.24 0
22/07/2024 $1.21 $1.21 $1.21 $1.21 921
19/07/2024 $1.25 $1.27 $1.25 $1.27 385
18/07/2024 $1.16 $1.21 $1.13 $1.20 0
17/07/2024 $1.16 $1.19 $1.12 $1.19 0
16/07/2024 $1.16 $1.20 $1.13 $1.15 0
15/07/2024 $1.16 $1.16 $1.13 $1.13 4,818
12/07/2024 $1.06 $1.08 $1.05 $1.08 5,262
11/07/2024 $1.29 $1.24 $1.06 $1.15 0
10/07/2024 $1.29 $1.29 $1.24 $1.24 4,736
09/07/2024 $1.39 $1.39 $1.27 $1.30 0
08/07/2024 $1.39 $1.41 $1.38 $1.41 2,221
05/07/2024 $1.31 $1.38 $1.31 $1.36 2,512
04/07/2024 $1.30 $1.32 $1.30 $1.32 2,510
03/07/2024 $1.46 $1.31 $1.30 $1.30 5
02/07/2024 $1.46 $1.46 $1.41 $1.41 16,646
01/07/2024 $1.47 $1.61 $1.43 $1.47 0
28/06/2024 $1.47 $1.47 $1.45 $1.46 23,123
27/06/2024 $1.40 $1.44 $1.40 $1.44 4,003
26/06/2024 $1.35 $1.45 $1.20 $1.37 0
25/06/2024 $1.35 $1.38 $1.34 $1.38 222,604
24/06/2024 $1.28 $1.43 $1.27 $1.31 0
21/06/2024 $1.28 $1.43 $1.39 $1.39 10
20/06/2024 $1.28 $1.36 $1.30 $1.36 5
19/06/2024 $1.28 $1.29 $1.27 $1.29 31,044
18/06/2024 $1.38 $1.47 $1.25 $1.35 0
17/06/2024 $1.38 $1.39 $1.32 $1.34 0
14/06/2024 $1.38 $1.39 $1.38 $1.39 326
13/06/2024 $1.26 $1.28 $1.25 $1.28 99,668
12/06/2024 $1.23 $1.39 $1.22 $1.24 0
11/06/2024 $1.23 $1.24 $1.23 $1.24 11,020
10/06/2024 $1.23 $1.23 $1.19 $1.19 2,670
07/06/2024 $1.24 $1.24 $1.18 $1.22 0
06/06/2024 $1.24 $1.23 $1.18 $1.20 0
05/06/2024 $1.24 $1.26 $1.18 $1.21 0
04/06/2024 $1.24 $1.37 $1.22 $1.26 0
03/06/2024 $1.24 $1.28 $1.23 $1.28 26,912
31/05/2024 $1.28 $1.30 $1.28 $1.30 2,730
30/05/2024 $1.24 $1.24 $1.17 $1.17 410
29/05/2024 $1.15 $1.23 $1.23 $1.23 29
28/05/2024 $1.15 $1.17 $1.10 $1.16 0
27/05/2024 $1.15 $1.17 $1.14 $1.15 13,701
24/05/2024 $1.15 $1.17 $1.14 $1.15 13,701
23/05/2024 $1.15 $1.17 $1.07 $1.13 19,941
22/05/2024 $0.94 $1.04 $1.02 $1.04 234
21/05/2024 $0.94 $0.95 $0.94 $0.94 1,517
20/05/2024 $0.90 $0.93 $0.87 $0.88 30,183
17/05/2024 $0.92 $0.92 $0.83 $0.85 46,245
16/05/2024 $1.18 $1.18 $0.95 $0.98 15,150
15/05/2024 $1.26 $1.26 $1.19 $1.19 27,836
14/05/2024 $1.09 $1.28 $1.08 $1.28 36,441
13/05/2024 $1.16 $1.16 $1.06 $1.06 13,426
10/05/2024 $1.29 $1.29 $1.29 $1.29 200

Market data

Select a section