Market data

Select a section

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

(BA3S)
Sector: n/a
$55.58
$-14.53 -20.73
Last updated: 16:35:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section