Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG China ETP

(CHI3)
Sector: n/a
$4.83
$-0.24 -4.73
Last updated: 16:35:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $5.30 $4.90 $4.71 $4.83 55
30/10/2025 $5.30 $5.14 $5.04 $5.07 14
29/10/2025 $5.30 $5.42 $5.24 $5.33 2,649
27/10/2025 $4.87 $5.44 $5.37 $5.37 1
24/10/2025 $4.87 $5.15 $5.14 $5.15 0
23/10/2025 $4.87 $5.04 $5.00 $5.00 40
22/10/2025 $4.87 $4.87 $4.73 $4.78 13,874
21/10/2025 $4.41 $5.08 $4.89 $4.89 118
20/10/2025 $4.41 $4.99 $4.79 $4.99 18
17/10/2025 $4.41 $4.76 $4.41 $4.76 264
16/10/2025 $4.93 $4.97 $4.86 $4.95 339
15/10/2025 $4.94 $4.94 $4.90 $4.89 200
14/10/2025 $4.61 $4.75 $4.56 $4.72 6,457
13/10/2025 $4.93 $4.97 $4.87 $4.91 5,749
10/10/2025 $5.14 $5.34 $4.69 $4.69 1,458
09/10/2025 $5.72 $5.76 $5.43 $5.43 1,237
08/10/2025 $5.70 $5.70 $5.52 $5.57 1,061
07/10/2025 $5.70 $5.86 $5.65 $5.65 215
06/10/2025 $5.66 $5.82 $5.60 $5.82 669
03/10/2025 $5.72 $5.86 $5.72 $5.79 274
02/10/2025 $5.94 $6.02 $5.86 $5.88 1,620
01/10/2025 $5.48 $5.72 $5.48 $5.65 441
30/09/2025 $5.54 $5.70 $5.54 $5.58 534
29/09/2025 $5.28 $5.54 $5.44 $5.51 8
26/09/2025 $5.28 $5.34 $5.20 $5.20 3
25/09/2025 $5.28 $5.48 $5.35 $5.35 0
24/09/2025 $5.28 $5.39 $4.87 $5.39 1,094
23/09/2025 $5.18 $5.19 $5.04 $5.19 164
22/09/2025 $5.18 $5.34 $5.16 $5.27 1,562
19/09/2025 $5.42 $5.37 $5.30 $5.37 266
18/09/2025 $5.42 $5.44 $5.24 $5.35 1,598
17/09/2025 $5.58 $5.70 $5.48 $5.61 554
16/09/2025 $5.16 $5.52 $5.06 $5.31 2,032
15/09/2025 $5.16 $5.44 $5.16 $5.30 2,155
12/09/2025 $5.30 $5.30 $5.00 $5.18 1,320
11/09/2025 $5.06 $5.16 $4.93 $5.15 11
10/09/2025 $5.14 $5.14 $4.88 $4.91 584
09/09/2025 $4.98 $5.00 $4.86 $4.96 878
08/09/2025 $4.75 $4.81 $4.72 $4.77 1,999
05/09/2025 $4.43 $4.60 $4.55 $4.60 60
04/09/2025 $4.43 $4.43 $4.31 $4.34 264
02/09/2025 $4.60 $4.68 $4.60 $4.64 6,515
01/09/2025 $4.66 $4.66 $4.59 $4.63 2,270
29/08/2025 $4.44 $4.59 $4.44 $4.59 1,150
28/08/2025 $4.40 $4.57 $4.31 $4.41 0
27/08/2025 $4.40 $4.46 $4.32 $4.33 503
26/08/2025 $4.75 $4.77 $4.74 $4.74 100
25/08/2025 $4.43 $4.71 $4.43 $4.71 1,965
22/08/2025 $4.43 $4.71 $4.43 $4.71 1,965
21/08/2025 $4.39 $4.40 $4.28 $4.39 14
20/08/2025 $4.39 $4.51 $4.32 $4.32 29
19/08/2025 $4.39 $4.44 $4.08 $4.33 0
18/08/2025 $4.39 $4.44 $4.38 $4.38 30
15/08/2025 $4.35 $4.35 $4.25 $4.32 12
14/08/2025 $4.30 $4.30 $4.23 $4.24 549
13/08/2025 $4.29 $4.50 $4.29 $4.49 1,366
12/08/2025 $4.00 $4.10 $4.07 $4.09 2
11/08/2025 $4.00 $4.00 $3.98 $3.97 1,001
08/08/2025 $3.95 $4.06 $3.95 $4.00 243
07/08/2025 $3.87 $4.13 $4.03 $4.03 7
06/08/2025 $3.87 $4.07 $4.01 $4.01 1
05/08/2025 $3.87 $4.00 $3.94 $4.00 2
04/08/2025 $3.87 $3.94 $3.87 $3.87 173
01/08/2025 $3.74 $3.79 $3.68 $3.68 669
31/07/2025 $4.18 $3.90 $3.89 $3.93 42
30/07/2025 $4.18 $4.18 $4.05 $4.05 1
29/07/2025 $4.18 $4.22 $4.17 $4.21 181
28/07/2025 $4.24 $4.35 $4.19 $4.22 191
25/07/2025 $4.40 $4.19 $4.13 $4.19 101
24/07/2025 $4.40 $4.40 $4.19 $4.31 2,257
23/07/2025 $4.32 $4.38 $4.29 $4.30 68
22/07/2025 $4.06 $4.15 $4.05 $4.15 139
21/07/2025 $4.08 $4.08 $3.94 $4.06 288
18/07/2025 $3.70 $4.00 $3.91 $4.00 51
17/07/2025 $3.70 $3.82 $3.68 $3.82 3,971
16/07/2025 $3.65 $3.76 $3.74 $3.73 10
15/07/2025 $3.65 $3.78 $3.63 $3.73 6,463
14/07/2025 $3.54 $3.60 $3.51 $3.57 5
11/07/2025 $3.54 $3.54 $3.49 $3.48 7
10/07/2025 $3.45 $3.53 $3.42 $3.45 645
09/07/2025 $3.43 $3.43 $3.39 $3.38 234
08/07/2025 $3.48 $3.58 $3.43 $3.53 0
07/07/2025 $3.48 $3.48 $3.45 $3.46 1
04/07/2025 $3.50 $3.41 $3.26 $3.41 1
03/07/2025 $3.50 $3.50 $3.41 $3.43 493
02/07/2025 $3.54 $3.55 $3.49 $3.48 2
01/07/2025 $3.54 $3.58 $3.54 $3.54 58
30/06/2025 $3.54 $3.57 $3.50 $3.49 227
27/06/2025 $3.59 $3.59 $3.52 $3.56 278
26/06/2025 $3.64 $3.64 $3.57 $3.63 227
25/06/2025 $3.68 $3.68 $3.61 $3.61 355
24/06/2025 $3.56 $3.58 $3.49 $3.58 977
23/06/2025 $3.38 $3.34 $3.32 $3.32 2
20/06/2025 $3.38 $3.56 $3.15 $3.26 0
19/06/2025 $3.38 $3.28 $3.24 $3.24 1
18/06/2025 $3.38 $3.41 $3.37 $3.37 235
17/06/2025 $3.49 $3.74 $3.19 $3.49 0
16/06/2025 $3.49 $3.60 $3.58 $3.58 9
13/06/2025 $3.49 $3.59 $3.32 $3.47 9,736
12/06/2025 $3.64 $3.61 $3.50 $3.61 111
11/06/2025 $3.64 $3.73 $3.64 $3.65 199
10/06/2025 $3.60 $3.69 $3.54 $3.54 548
09/06/2025 $3.51 $3.68 $3.51 $3.59 1,063
06/06/2025 $3.41 $3.48 $3.39 $3.39 462
05/06/2025 $3.39 $3.50 $3.46 $3.49 101
04/06/2025 $3.39 $3.44 $3.32 $3.44 104
03/06/2025 $3.10 $3.31 $3.25 $3.24 16
02/06/2025 $3.10 $3.17 $3.14 $3.15 4
30/05/2025 $3.10 $3.32 $3.10 $3.13 1,309
29/05/2025 $3.37 $3.38 $3.30 $3.30 1,281
28/05/2025 $3.48 $3.34 $3.21 $3.21 2
27/05/2025 $3.48 $3.41 $3.31 $3.32 25
26/05/2025 $3.48 $3.65 $3.33 $3.46 75
23/05/2025 $3.48 $3.65 $3.33 $3.46 75
22/05/2025 $3.48 $3.58 $3.41 $3.49 294
21/05/2025 $3.54 $3.58 $3.54 $3.58 169
20/05/2025 $3.36 $3.80 $3.45 $3.54 0
19/05/2025 $3.36 $3.45 $3.29 $3.45 500
16/05/2025 $3.60 $3.47 $3.43 $3.43 4
15/05/2025 $3.60 $3.55 $3.35 $3.44 91
14/05/2025 $3.60 $3.70 $3.47 $3.69 125
13/05/2025 $3.49 $3.54 $3.33 $3.54 201
12/05/2025 $3.49 $3.71 $3.38 $3.54 1,292
09/05/2025 $3.30 $3.38 $3.16 $3.26 75
08/05/2025 $3.30 $3.31 $3.19 $3.27 36
07/05/2025 $3.20 $3.20 $2.93 $3.18 410
06/05/2025 $3.32 $3.46 $3.09 $3.42 559
05/05/2025 $3.16 $3.28 $3.01 $3.25 375

Market data

Select a section