Market data

Select a section

Leverage Shares Public Limited Company 3X BABA

(BAB3)
Sector: n/a
$11.37
$1.60 16.32
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $11.10 $11.63 $10.64 $11.37 300,411
20/02/2025 $7.45 $11.35 $7.30 $9.77 318,465
19/02/2025 $8.08 $8.11 $7.67 $7.78 82,385
18/02/2025 $8.38 $8.63 $7.75 $8.09 196,729
17/02/2025 $7.70 $7.80 $7.40 $7.77 101,687
14/02/2025 $7.94 $8.02 $6.93 $7.18 166,109
13/02/2025 $6.75 $6.79 $6.00 $6.66 139,676
12/02/2025 $6.32 $6.57 $5.99 $6.48 74,523
11/02/2025 $5.00 $6.09 $4.86 $5.99 143,892
10/02/2025 $5.06 $5.35 $4.95 $5.24 101,811
07/02/2025 $4.37 $4.99 $4.28 $4.56 137,937
06/02/2025 $4.21 $4.28 $4.05 $3.99 40,657
05/02/2025 $4.15 $4.27 $3.96 $3.99 44,249
04/02/2025 $4.05 $4.49 $4.05 $4.17 64,149
03/02/2025 $3.71 $4.22 $3.52 $4.17 92,333
31/01/2025 $4.48 $4.53 $4.10 $4.20 60,335
30/01/2025 $3.78 $4.34 $3.65 $4.34 96,320
29/01/2025 $3.85 $4.28 $3.75 $4.07 301,846
28/01/2025 $3.18 $3.22 $3.08 $3.12 10,775
27/01/2025 $3.01 $3.22 $2.88 $3.16 172,590
24/01/2025 $2.78 $2.93 $2.77 $2.93 22,059
23/01/2025 $2.63 $2.65 $2.60 $2.63 6,472
22/01/2025 $2.57 $2.70 $2.55 $2.65 51,649
21/01/2025 $2.81 $2.81 $2.60 $2.65 65,212
20/01/2025 $2.79 $2.93 $2.71 $2.89 104,569
17/01/2025 $2.41 $2.63 $2.38 $2.58 116,146
16/01/2025 $2.38 $2.43 $2.34 $2.39 124,038
15/01/2025 $2.37 $2.42 $2.33 $2.39 15,548
14/01/2025 $2.36 $2.39 $2.33 $2.33 41,522
13/01/2025 $2.21 $2.28 $2.18 $2.24 24,436
10/01/2025 $2.41 $2.41 $2.28 $2.29 149,350
09/01/2025 $2.44 $2.57 $2.44 $2.52 28,087
08/01/2025 $2.50 $2.53 $2.39 $2.49 40,137
07/01/2025 $2.58 $2.65 $2.53 $2.65 63,794
06/01/2025 $2.63 $2.93 $2.61 $2.76 238,299
03/01/2025 $2.64 $2.69 $2.63 $2.68 13,054
02/01/2025 $2.57 $2.67 $2.49 $2.66 25,254
01/01/2025 $2.63 $2.71 $2.61 $2.62 535
31/12/2024 $2.63 $2.71 $2.61 $2.62 535
30/12/2024 $2.65 $2.69 $2.51 $2.55 29,243
27/12/2024 $2.80 $2.80 $2.52 $2.66 89,272
26/12/2024 $2.81 $2.90 $2.74 $2.77 14,724
25/12/2024 $2.81 $2.90 $2.74 $2.77 14,724
24/12/2024 $2.81 $2.90 $2.74 $2.77 14,724
23/12/2024 $2.54 $2.61 $2.48 $2.61 154,999
20/12/2024 $2.47 $2.53 $2.36 $2.47 124,540
19/12/2024 $2.75 $2.76 $2.65 $2.66 34,861
18/12/2024 $2.88 $2.90 $2.80 $2.84 6,856
17/12/2024 $2.83 $2.94 $2.75 $2.89 31,440
16/12/2024 $2.92 $2.92 $2.76 $2.80 38,478
13/12/2024 $3.03 $3.09 $2.93 $2.93 51,696
12/12/2024 $3.28 $3.31 $3.07 $3.15 47,470
11/12/2024 $3.10 $3.17 $3.00 $3.04 91,207
10/12/2024 $3.21 $3.27 $3.05 $3.21 74,026
09/12/2024 $3.00 $3.64 $2.94 $3.54 151,351
06/12/2024 $2.86 $2.91 $2.85 $2.86 45,074
05/12/2024 $2.73 $2.76 $2.68 $2.68 69,084
04/12/2024 $2.87 $2.99 $2.70 $2.72 28,943
03/12/2024 $2.90 $2.97 $2.84 $2.90 45,952
02/12/2024 $2.92 $2.99 $2.81 $2.83 57,248
29/11/2024 $2.85 $3.00 $2.85 $2.97 39,298
28/11/2024 $2.90 $2.92 $2.84 $2.88 17,742
27/11/2024 $3.04 $3.08 $2.94 $2.94 26,968
26/11/2024 $2.88 $2.93 $2.78 $2.79 33,901
25/11/2024 $2.71 $2.82 $2.58 $2.77 142,912
22/11/2024 $2.68 $2.68 $2.55 $2.87 72,777
21/11/2024 $2.98 $3.02 $2.86 $2.87 16,020
20/11/2024 $3.01 $3.05 $2.98 $3.01 8,017
19/11/2024 $3.08 $3.12 $2.99 $3.03 47,679
18/11/2024 $3.20 $3.24 $3.12 $3.20 60,985
15/11/2024 $3.35 $4.01 $3.05 $3.44 53,528
14/11/2024 $3.38 $3.53 $3.35 $3.44 10,765
13/11/2024 $3.70 $3.86 $3.49 $3.51 131,689
12/11/2024 $3.73 $3.89 $3.56 $3.56 136,051
11/11/2024 $3.99 $4.36 $3.97 $3.98 34,697
08/11/2024 $4.58 $4.58 $3.84 $3.90 37,403
07/11/2024 $4.46 $4.77 $4.46 $4.66 22,607
06/11/2024 $4.31 $4.33 $4.00 $4.19 36,557
05/11/2024 $5.00 $5.00 $4.67 $4.72 4,939
04/11/2024 $4.58 $4.70 $4.30 $4.60 149,711
01/11/2024 $4.40 $4.51 $4.40 $4.47 2,307
31/10/2024 $4.45 $4.48 $4.31 $4.41 9,781
30/10/2024 $4.54 $4.69 $4.48 $4.76 2,959
29/10/2024 $4.80 $5.22 $4.70 $4.76 12,755
28/10/2024 $4.77 $4.87 $4.60 $4.82 25,725
25/10/2024 $4.58 $4.61 $4.44 $4.46 145,437
24/10/2024 $4.34 $4.56 $4.16 $4.53 34,074
23/10/2024 $4.80 $4.84 $4.50 $4.53 7,000
22/10/2024 $4.73 $5.05 $4.73 $4.90 8,859
21/10/2024 $4.89 $5.00 $4.78 $4.83 72,939
18/10/2024 $5.25 $5.34 $5.10 $5.14 29,503
17/10/2024 $5.29 $5.29 $4.71 $4.82 23,401
16/10/2024 $5.24 $5.39 $5.11 $5.34 20,232
15/10/2024 $5.19 $5.50 $4.87 $5.28 42,559
14/10/2024 $6.25 $6.51 $6.00 $6.28 6,889
11/10/2024 $6.10 $6.59 $5.97 $6.57 9,818
10/10/2024 $6.29 $6.45 $6.11 $6.37 48,456
09/10/2024 $5.95 $6.19 $5.71 $6.11 39,255
08/10/2024 $7.10 $7.10 $5.72 $6.42 77,744
07/10/2024 $8.11 $8.23 $7.31 $7.45 34,583
04/10/2024 $7.85 $8.05 $7.41 $7.45 21,248
03/10/2024 $7.45 $7.79 $6.67 $7.18 16,519
02/10/2024 $8.23 $8.46 $7.18 $7.18 95,674
01/10/2024 $6.10 $6.60 $6.00 $6.57 51,129
30/09/2024 $7.50 $7.54 $6.53 $6.56 86,507
27/09/2024 $5.93 $6.59 $5.76 $6.46 41,652
26/09/2024 $5.26 $5.77 $5.19 $5.76 101,703
25/09/2024 $4.33 $4.60 $4.20 $4.59 19,617
24/09/2024 $4.38 $4.72 $4.38 $4.70 221,516
23/09/2024 $3.74 $4.00 $3.74 $3.91 49,920
20/09/2024 $3.79 $3.84 $3.65 $3.65 8,120
19/09/2024 $3.61 $3.65 $3.55 $3.59 2,910
18/09/2024 $3.22 $3.29 $3.21 $3.21 1,764
17/09/2024 $3.26 $3.34 $3.09 $3.31 3,203
16/09/2024 $3.25 $3.23 $3.18 $3.18 166
13/09/2024 $3.25 $3.28 $3.10 $3.31 6,740
12/09/2024 $3.26 $3.40 $3.26 $3.22 3,137
11/09/2024 $3.13 $3.24 $3.12 $3.11 7,203
10/09/2024 $3.18 $3.20 $3.07 $3.11 8,085
09/09/2024 $2.78 $2.88 $2.75 $2.86 27,537
06/09/2024 $2.99 $3.01 $2.93 $2.95 15,360
05/09/2024 $2.95 $3.03 $2.94 $3.00 4,815
04/09/2024 $3.01 $3.13 $2.93 $3.03 9,025
03/09/2024 $2.99 $3.22 $2.95 $3.04 25,341
02/09/2024 $2.95 $3.05 $2.93 $3.10 2,717
30/08/2024 $3.15 $3.30 $3.09 $3.10 35,448
29/08/2024 $2.84 $2.92 $2.84 $2.92 35,551
28/08/2024 $2.90 $2.95 $2.75 $2.76 15,950
27/08/2024 $3.00 $3.08 $2.94 $2.97 41,345
26/08/2024 $3.22 $3.27 $3.07 $3.07 6,128
23/08/2024 $3.22 $3.27 $3.07 $3.07 6,128
22/08/2024 $3.22 $3.27 $3.07 $3.07 6,128

Market data

Select a section