Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X BP Etp

(BP3L)
Sector: n/a
$3.11
$-0.25 -7.44
Last updated: 16:36:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $3.30 $3.48 $3.11 $3.11 375
09/10/2025 $3.52 $3.54 $3.32 $3.36 379
08/10/2025 $3.52 $3.62 $3.46 $3.46 2
07/10/2025 $3.52 $3.52 $3.46 $3.46 731
06/10/2025 $3.42 $3.52 $3.44 $3.52 3
03/10/2025 $3.42 $3.44 $3.24 $3.31 157
02/10/2025 $3.42 $3.44 $3.24 $3.26 8
01/10/2025 $3.42 $3.50 $3.36 $3.42 126
30/09/2025 $3.42 $3.52 $3.36 $3.36 603
29/09/2025 $3.74 $3.80 $3.54 $3.54 438
26/09/2025 $3.74 $3.82 $3.72 $3.82 1,590
25/09/2025 $3.72 $3.74 $3.60 $3.65 1,269
24/09/2025 $3.62 $3.67 $3.50 $3.67 606
23/09/2025 $3.60 $3.60 $3.52 $3.58 1,173
22/09/2025 $3.36 $3.48 $3.26 $3.38 281
19/09/2025 $3.36 $3.50 $3.30 $3.30 158
18/09/2025 $3.36 $3.46 $3.36 $3.46 1,401
17/09/2025 $3.38 $3.40 $3.36 $3.36 487
16/09/2025 $3.38 $3.42 $3.34 $3.42 14
15/09/2025 $3.38 $3.42 $3.30 $3.31 645
12/09/2025 $3.30 $3.44 $3.32 $3.33 208
11/09/2025 $3.30 $3.58 $3.47 $3.47 211
10/09/2025 $3.30 $3.42 $3.30 $3.42 1,223
09/09/2025 $3.40 $3.54 $3.28 $3.44 386
08/09/2025 $3.40 $3.52 $3.20 $3.32 192
05/09/2025 $3.40 $3.48 $3.20 $3.26 835
04/09/2025 $3.40 $3.46 $3.40 $3.46 1,187
03/09/2025 $3.62 $3.62 $3.49 $3.49 1,652
02/09/2025 $3.70 $3.70 $3.59 $3.59 34
01/09/2025 $3.70 $3.78 $3.60 $3.64 40
29/08/2025 $3.70 $3.74 $3.68 $3.68 403
28/08/2025 $3.44 $3.80 $3.58 $3.58 19
27/08/2025 $3.44 $3.62 $3.40 $3.55 44,229
26/08/2025 $3.42 $3.56 $3.42 $3.46 813
25/08/2025 $3.20 $3.50 $3.20 $3.47 1,160
22/08/2025 $3.20 $3.50 $3.20 $3.47 1,160
21/08/2025 $3.56 $3.36 $3.30 $3.30 0
20/08/2025 $3.56 $3.33 $3.32 $3.33 190
19/08/2025 $3.56 $3.44 $3.38 $3.39 28
18/08/2025 $3.56 $3.44 $3.30 $3.36 31
15/08/2025 $3.56 $3.56 $3.32 $3.47 23,992
14/08/2025 $3.18 $3.28 $3.14 $3.28 9,308
13/08/2025 $3.30 $3.38 $3.20 $3.26 54
12/08/2025 $3.30 $3.34 $3.18 $3.32 704
11/08/2025 $3.30 $3.34 $3.14 $3.26 4,799
08/08/2025 $3.30 $3.44 $3.24 $3.27 5,233
07/08/2025 $3.34 $3.42 $3.28 $3.31 5,958
06/08/2025 $3.10 $3.42 $2.96 $3.36 12,891
05/08/2025 $3.02 $3.10 $2.86 $3.05 9,395
04/08/2025 $2.80 $2.82 $2.72 $2.81 4,231
01/08/2025 $2.82 $2.76 $2.64 $2.64 9
31/07/2025 $2.82 $2.93 $2.74 $2.73 0
30/07/2025 $2.82 $3.00 $2.76 $2.79 290
29/07/2025 $2.78 $2.94 $2.84 $2.86 580
28/07/2025 $2.78 $2.94 $2.78 $2.90 4,119
25/07/2025 $2.72 $2.88 $2.64 $2.71 415
24/07/2025 $3.04 $3.22 $2.80 $2.84 5,102
23/07/2025 $2.98 $3.06 $2.96 $2.99 1,483
22/07/2025 $2.86 $2.94 $2.86 $2.89 1,501
21/07/2025 $2.80 $2.98 $2.78 $2.85 929
18/07/2025 $2.86 $3.02 $2.80 $2.81 5
17/07/2025 $2.86 $2.76 $2.64 $2.73 473
16/07/2025 $2.86 $2.86 $2.70 $2.75 815
15/07/2025 $2.78 $2.90 $2.72 $2.72 770
14/07/2025 $2.72 $2.82 $2.75 $2.75 1
11/07/2025 $2.72 $2.92 $2.64 $2.90 9,092
10/07/2025 $2.68 $2.72 $2.52 $2.66 5,039
09/07/2025 $2.68 $2.70 $2.60 $2.61 211
08/07/2025 $2.62 $2.56 $2.44 $2.56 6
07/07/2025 $2.62 $2.50 $2.39 $2.39 6
04/07/2025 $2.62 $2.62 $2.54 $2.54 1,356
03/07/2025 $2.54 $2.55 $2.52 $2.55 1,008
02/07/2025 $2.42 $2.58 $2.42 $2.56 1,368
01/07/2025 $2.44 $2.42 $2.38 $2.38 5
30/06/2025 $2.44 $2.52 $2.35 $2.35 131
27/06/2025 $2.44 $2.48 $2.40 $2.45 936
26/06/2025 $2.44 $2.44 $2.36 $2.43 440
25/06/2025 $2.44 $2.44 $2.29 $2.29 221
24/06/2025 $2.44 $2.44 $2.24 $2.36 33,710
23/06/2025 $2.36 $2.76 $2.36 $2.65 1,359
20/06/2025 $2.70 $2.76 $2.61 $2.61 5
19/06/2025 $2.70 $2.73 $2.70 $2.73 904
18/06/2025 $2.70 $2.80 $2.62 $2.62 15
17/06/2025 $2.70 $2.82 $2.68 $2.72 72
16/06/2025 $2.70 $2.90 $2.58 $2.63 12,605
13/06/2025 $2.78 $2.88 $2.73 $2.73 6,789
12/06/2025 $2.34 $2.60 $2.56 $2.60 1
11/06/2025 $2.34 $2.52 $2.36 $2.46 876
10/06/2025 $2.34 $2.43 $2.28 $2.43 4,808
09/06/2025 $2.22 $2.30 $2.24 $2.24 620
06/06/2025 $2.22 $2.24 $2.16 $2.20 1,495
05/06/2025 $2.20 $2.26 $2.14 $2.18 749
04/06/2025 $2.20 $2.30 $2.18 $2.18 2,888
03/06/2025 $2.18 $2.30 $2.14 $2.30 914
02/06/2025 $2.20 $2.28 $2.22 $2.26 511
30/05/2025 $2.20 $2.24 $2.16 $2.16 27
29/05/2025 $2.20 $2.20 $2.15 $2.15 3,632
28/05/2025 $2.22 $2.24 $2.14 $2.15 290
27/05/2025 $2.22 $2.28 $2.20 $2.23 8,093
26/05/2025 $2.14 $2.28 $2.02 $2.12 1,632
23/05/2025 $2.14 $2.28 $2.02 $2.12 1,632
22/05/2025 $2.08 $2.20 $2.04 $2.09 2,225
21/05/2025 $2.24 $2.26 $2.20 $2.20 2,375
20/05/2025 $2.28 $2.30 $2.16 $2.23 1,983
19/05/2025 $2.42 $2.32 $2.24 $2.24 426
16/05/2025 $2.42 $2.46 $2.34 $2.34 3,372
15/05/2025 $2.10 $2.42 $2.02 $2.25 16,423
14/05/2025 $2.46 $2.50 $2.34 $2.40 5,199
13/05/2025 $1.98 $2.44 $2.32 $2.44 220
12/05/2025 $1.98 $2.42 $2.32 $2.34 46
09/05/2025 $1.98 $2.25 $2.08 $2.25 64
08/05/2025 $1.98 $1.97 $1.90 $1.97 22
07/05/2025 $1.98 $1.98 $1.90 $1.89 104
06/05/2025 $1.96 $2.02 $1.96 $1.99 108
05/05/2025 $1.93 $1.93 $1.87 $1.89 4,080
02/05/2025 $1.93 $1.93 $1.87 $1.89 4,080
01/05/2025 $1.90 $1.89 $1.69 $1.89 717
30/04/2025 $1.90 $1.93 $1.88 $1.88 8
29/04/2025 $1.90 $2.01 $1.89 $2.01 2,542
28/04/2025 $2.08 $2.22 $2.08 $2.17 8,923
25/04/2025 $2.30 $2.26 $2.08 $2.16 148
24/04/2025 $2.30 $2.20 $2.06 $2.12 3,731
23/04/2025 $2.30 $2.42 $2.04 $2.04 3,120
22/04/2025 $1.82 $2.22 $2.10 $2.10 1
21/04/2025 $1.82 $2.07 $1.98 $2.07 238
18/04/2025 $1.82 $2.07 $1.98 $2.07 238
17/04/2025 $1.82 $2.07 $1.98 $2.07 238
16/04/2025 $1.82 $2.07 $1.62 $1.99 0
15/04/2025 $1.82 $1.89 $1.82 $1.86 370
14/04/2025 $1.82 $1.87 $1.75 $1.75 1,375
11/04/2025 $1.64 $1.66 $1.56 $1.55 10,519

Market data

Select a section