Market data

Select a section

Leverage Shares Public Limited Company 3X BABA

(BAB3)
Sector: n/a
$4.28
$0.25 6.21
Last updated: 16:37:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $4.19 $4.19 $3.90 $4.03 43,459
15/07/2025 $3.96 $4.10 $3.90 $4.05 174,768
14/07/2025 $3.40 $3.46 $3.33 $3.39 18,744
11/07/2025 $3.33 $3.37 $3.24 $3.27 8,926
10/07/2025 $3.14 $3.16 $3.06 $3.15 38,311
09/07/2025 $3.15 $3.20 $3.02 $3.02 38,488
08/07/2025 $3.49 $3.55 $3.44 $3.45 158,391
07/07/2025 $3.34 $3.41 $3.28 $3.35 31,360
04/07/2025 $3.36 $3.40 $3.32 $3.36 1,775
03/07/2025 $3.42 $3.53 $3.37 $3.48 59,129
02/07/2025 $3.72 $3.86 $3.68 $3.76 28,736
01/07/2025 $3.94 $4.03 $3.87 $3.98 31,009
30/06/2025 $3.93 $4.00 $3.79 $3.90 21,624
27/06/2025 $4.07 $4.20 $4.07 $4.10 15,526
26/06/2025 $4.07 $4.15 $4.00 $4.06 36,774
25/06/2025 $4.54 $4.55 $4.18 $4.23 77,478
24/06/2025 $4.24 $4.34 $4.10 $4.34 8,474
23/06/2025 $3.94 $3.99 $3.87 $3.91 10,215
20/06/2025 $3.97 $4.15 $3.96 $4.01 23,503
19/06/2025 $3.87 $3.95 $3.82 $3.92 35,832
18/06/2025 $4.17 $4.17 $3.99 $4.03 47,030
17/06/2025 $4.38 $4.38 $4.23 $4.28 13,261
16/06/2025 $4.23 $4.35 $4.12 $4.31 9,318
13/06/2025 $4.00 $4.32 $3.96 $4.07 23,599
12/06/2025 $4.50 $4.57 $4.31 $4.33 75,748
11/06/2025 $4.92 $4.96 $4.67 $4.68 20,450
10/06/2025 $4.69 $4.70 $4.48 $4.64 17,152
09/06/2025 $4.66 $4.88 $4.65 $4.78 13,992
06/06/2025 $4.40 $4.51 $4.38 $4.43 16,223
05/06/2025 $4.66 $4.74 $4.51 $4.64 199,089
04/06/2025 $4.25 $4.54 $4.21 $4.54 60,742
03/06/2025 $4.17 $4.26 $4.04 $4.07 13,833
02/06/2025 $3.95 $4.19 $3.93 $4.05 18,880
30/05/2025 $4.19 $4.26 $3.90 $3.94 23,441
29/05/2025 $4.71 $4.77 $4.35 $4.40 15,782
28/05/2025 $4.43 $4.50 $4.33 $4.34 5,614
27/05/2025 $4.68 $4.79 $4.55 $4.59 8,959
26/05/2025 $4.80 $4.92 $4.51 $4.74 28,784
23/05/2025 $4.80 $4.92 $4.51 $4.74 28,784
22/05/2025 $4.88 $4.95 $4.81 $4.82 12,512
21/05/2025 $5.34 $5.38 $5.17 $5.16 34,074
20/05/2025 $5.24 $5.30 $5.17 $5.28 23,330
19/05/2025 $4.94 $5.12 $4.69 $4.98 189,504
16/05/2025 $5.48 $5.57 $5.23 $5.28 24,639
15/05/2025 $6.44 $6.60 $5.04 $5.14 74,507
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

Market data

Select a section