Market data

Select a section

Leverage Shares Public Limited Company 3X BABA

(BAB3)
Sector: n/a
$3.90
$-0.76 -16.33
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $3.02 $3.23 $3.01 $3.22 13,510
20/08/2024 $3.29 $3.29 $2.98 $2.98 11,186
19/08/2024 $3.31 $3.40 $3.20 $3.39 29,812
16/08/2024 $3.18 $3.27 $2.93 $3.27 12,904
15/08/2024 $2.81 $3.07 $2.45 $2.81 36,534
14/08/2024 $2.91 $2.98 $2.82 $2.85 9,263
13/08/2024 $2.94 $3.02 $2.91 $2.98 3,814
12/08/2024 $2.87 $3.00 $2.81 $2.98 7,500
09/08/2024 $2.94 $2.94 $2.82 $2.86 2,549
08/08/2024 $2.73 $2.91 $2.73 $2.91 2,472
07/08/2024 $2.66 $2.78 $2.66 $2.70 5,800
06/08/2024 $2.42 $2.72 $2.42 $2.70 9,567
05/08/2024 $2.50 $2.53 $2.20 $2.53 33,133
02/08/2024 $2.59 $2.65 $2.48 $2.52 54,391
01/08/2024 $2.83 $2.88 $2.74 $2.74 15,847
31/07/2024 $2.87 $2.88 $2.74 $2.77 19,173
30/07/2024 $2.69 $2.77 $2.69 $2.71 14,828
29/07/2024 $2.79 $2.82 $2.73 $2.74 17,289
26/07/2024 $2.42 $2.48 $2.38 $2.47 10,761
25/07/2024 $2.46 $2.53 $2.39 $2.47 5,801
24/07/2024 $2.50 $2.60 $2.47 $2.55 9,206
23/07/2024 $2.50 $2.54 $2.46 $2.49 29,700
22/07/2024 $2.64 $2.64 $2.54 $2.57 31,321
19/07/2024 $2.48 $2.52 $2.45 $2.45 62,842
18/07/2024 $2.70 $2.73 $2.58 $2.60 22,408
17/07/2024 $2.78 $2.78 $2.61 $2.64 48,132
16/07/2024 $2.69 $2.76 $2.64 $2.72 32,656
15/07/2024 $2.73 $2.84 $2.68 $2.76 61,161
12/07/2024 $2.95 $3.05 $2.90 $2.90 93,718
11/07/2024 $2.71 $2.82 $2.65 $2.75 51,352
10/07/2024 $2.45 $2.59 $2.43 $2.57 96,971
09/07/2024 $2.37 $2.49 $2.34 $2.43 60,107
08/07/2024 $2.30 $2.33 $2.25 $2.25 11,669
05/07/2024 $2.45 $2.46 $2.32 $2.36 21,575
04/07/2024 $2.63 $2.63 $2.44 $2.44 6,168
03/07/2024 $2.35 $2.48 $2.34 $2.47 27,425
02/07/2024 $2.22 $2.33 $2.19 $2.30 77,861
01/07/2024 $2.23 $2.31 $2.17 $2.19 13,772
28/06/2024 $2.23 $2.32 $2.16 $2.22 17,848
27/06/2024 $2.37 $2.37 $2.24 $2.24 29,885
26/06/2024 $2.44 $2.47 $2.34 $2.38 7,566
25/06/2024 $2.41 $2.43 $2.35 $2.37 50,402
24/06/2024 $2.35 $2.52 $2.32 $2.50 24,685
21/06/2024 $2.39 $2.41 $2.34 $2.36 8,783
20/06/2024 $2.53 $2.55 $2.41 $2.41 35,387
19/06/2024 $2.54 $2.63 $2.48 $2.55 8,655
18/06/2024 $2.39 $2.45 $2.37 $2.42 16,490
17/06/2024 $2.42 $2.49 $2.27 $2.44 35,490
14/06/2024 $2.46 $2.61 $2.36 $2.36 80,464
13/06/2024 $2.70 $2.70 $2.56 $2.59 92,442
12/06/2024 $2.61 $2.72 $2.57 $2.69 13,117
11/06/2024 $2.72 $2.81 $2.68 $2.68 19,591
10/06/2024 $2.69 $2.82 $2.69 $2.82 13,433
07/06/2024 $2.80 $2.92 $2.73 $2.75 45,054
06/06/2024 $2.79 $2.89 $2.75 $2.79 10,770
05/06/2024 $2.74 $2.88 $2.74 $2.80 51,183
04/06/2024 $2.70 $2.74 $2.65 $2.67 15,256
03/06/2024 $2.74 $2.77 $2.63 $2.65 343,015
31/05/2024 $2.66 $2.71 $2.55 $2.59 9,899
30/05/2024 $2.69 $2.89 $2.69 $2.89 55,555
29/05/2024 $2.79 $2.90 $2.72 $2.76 48,115
28/05/2024 $3.15 $3.16 $2.90 $2.92 15,413
27/05/2024 $2.86 $3.00 $2.86 $2.96 69,678
24/05/2024 $2.86 $3.00 $2.86 $2.96 69,678
23/05/2024 $3.04 $3.21 $2.88 $3.03 50,745
22/05/2024 $3.55 $3.63 $3.30 $3.32 25,081
21/05/2024 $3.67 $3.76 $3.61 $3.72 17,700
20/05/2024 $3.84 $4.05 $3.75 $3.95 43,557
17/05/2024 $3.82 $4.20 $3.75 $4.09 259,087
16/05/2024 $3.16 $3.74 $3.09 $3.63 55,491
15/05/2024 $2.92 $3.09 $2.92 $3.08 41,711
14/05/2024 $3.60 $3.71 $2.71 $2.84 134,140
13/05/2024 $3.36 $3.62 $3.36 $3.58 57,270
10/05/2024 $3.06 $3.10 $3.03 $3.06 8,911

Market data

Select a section