Market data

Select a section

Leverage Shares Public Limited Company 3X BABA

(BAB3)
Sector: n/a
$5.14
$-1.60 -23.76
Last updated: 17:10:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
14/05/2025 $6.65 $6.76 $6.51 $6.74 27,596
13/05/2025 $6.17 $6.50 $5.95 $6.49 25,973
12/05/2025 $6.15 $6.87 $6.15 $6.57 51,278
09/05/2025 $5.69 $5.88 $5.56 $5.59 6,481
08/05/2025 $5.42 $5.63 $5.42 $5.62 10,919
07/05/2025 $5.85 $5.85 $5.38 $5.43 14,566
06/05/2025 $5.96 $6.17 $5.75 $6.11 39,771
05/05/2025 $5.91 $5.91 $5.50 $5.54 152,820
02/05/2025 $5.91 $5.91 $5.50 $5.54 152,820
01/05/2025 $5.00 $5.10 $4.94 $4.99 9,704
30/04/2025 $5.09 $5.13 $4.72 $4.77 48,612
29/04/2025 $4.77 $4.89 $4.71 $4.84 15,750
28/04/2025 $5.00 $5.09 $4.68 $4.68 26,508
25/04/2025 $4.95 $5.15 $4.70 $4.88 25,646
24/04/2025 $4.60 $4.86 $4.55 $4.75 24,444
23/04/2025 $4.91 $5.39 $4.84 $4.89 37,865
22/04/2025 $4.22 $4.38 $4.19 $4.28 32,820
21/04/2025 $4.03 $4.09 $3.73 $3.77 63,399
18/04/2025 $4.03 $4.09 $3.73 $3.77 63,399
17/04/2025 $4.03 $4.09 $3.73 $3.77 63,399
16/04/2025 $3.81 $4.00 $3.65 $3.72 50,023
15/04/2025 $4.28 $4.42 $4.09 $4.22 249,491
14/04/2025 $4.05 $4.57 $4.00 $4.36 68,101
11/04/2025 $3.66 $3.79 $3.20 $3.21 39,288
10/04/2025 $3.86 $3.94 $3.49 $3.49 33,026
09/04/2025 $3.45 $3.77 $2.66 $2.83 192,822
08/04/2025 $3.44 $4.01 $3.33 $3.41 373,879
07/04/2025 $3.80 $4.72 $3.16 $3.62 106,247
04/04/2025 $6.84 $6.93 $4.47 $4.92 145,891
03/04/2025 $6.67 $7.35 $6.50 $7.02 53,007
02/04/2025 $7.82 $7.95 $7.26 $7.30 101,640
01/04/2025 $7.95 $8.05 $7.69 $7.93 30,054
31/03/2025 $7.55 $7.69 $7.03 $7.47 37,952
28/03/2025 $8.13 $8.13 $7.56 $7.68 45,243
27/03/2025 $8.02 $8.68 $7.95 $8.63 52,578
26/03/2025 $7.95 $8.16 $7.55 $7.87 30,889
25/03/2025 $7.58 $8.37 $7.44 $8.03 35,456
24/03/2025 $8.66 $8.86 $8.06 $8.17 16,309
21/03/2025 $8.20 $8.42 $7.95 $8.40 49,010
20/03/2025 $9.05 $9.20 $8.55 $8.55 29,527
19/03/2025 $10.31 $10.60 $9.76 $9.94 33,603
18/03/2025 $10.88 $11.19 $9.87 $10.17 94,446
17/03/2025 $9.34 $11.05 $9.15 $10.93 36,351
14/03/2025 $9.47 $9.88 $9.33 $9.37 22,259
13/03/2025 $8.43 $9.28 $8.28 $9.12 58,521
12/03/2025 $9.20 $9.30 $8.55 $8.97 56,883
11/03/2025 $8.90 $9.47 $8.78 $8.99 188,348
10/03/2025 $9.30 $9.33 $8.20 $8.55 51,547
07/03/2025 $10.38 $10.66 $9.90 $9.90 176,461
06/03/2025 $10.65 $11.02 $9.28 $9.69 67,759
05/03/2025 $8.55 $9.43 $8.35 $9.28 67,029
04/03/2025 $8.15 $8.15 $7.20 $7.39 78,768
03/03/2025 $8.52 $8.75 $8.24 $8.59 103,578
28/02/2025 $8.00 $8.63 $7.80 $8.42 241,368
27/02/2025 $9.75 $10.11 $9.03 $9.59 128,560
26/02/2025 $9.97 $10.20 $9.64 $10.11 70,713
25/02/2025 $8.64 $8.89 $8.11 $8.65 114,331
24/02/2025 $10.46 $10.62 $7.79 $8.13 360,061
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

Market data

Select a section