Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Facebook ETP

(FB3)
Sector: n/a
$9.41
$0.10 1.03
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $9.38 $10.04 $9.19 $9.41 9,355
11/11/2024 $9.75 $9.81 $9.14 $9.31 15,701
08/11/2024 $9.90 $9.96 $9.50 $9.60 11,119
07/11/2024 $8.90 $9.80 $8.81 $9.77 60,417
06/11/2024 $8.90 $8.96 $8.22 $8.70 98,416
05/11/2024 $8.51 $8.90 $8.50 $8.79 12,342
04/11/2024 $8.69 $8.71 $8.39 $8.59 45,238
01/11/2024 $8.92 $9.01 $8.61 $8.91 33,419
31/10/2024 $8.82 $9.82 $8.55 $8.80 127,349
30/10/2024 $10.86 $10.86 $10.07 $9.78 211,271
29/10/2024 $9.40 $9.87 $9.32 $9.78 12,705
28/10/2024 $9.44 $9.52 $9.22 $9.33 19,007
25/10/2024 $8.92 $9.42 $8.92 $9.31 14,603
24/10/2024 $8.97 $8.97 $8.68 $9.18 4,166
23/10/2024 $9.57 $9.70 $9.18 $9.18 1,290
22/10/2024 $9.18 $9.46 $9.12 $9.37 895
21/10/2024 $9.29 $9.36 $9.00 $9.00 571
18/10/2024 $9.49 $9.68 $9.48 $9.53 5,097
17/10/2024 $9.47 $9.72 $9.34 $9.46 2,018
16/10/2024 $9.89 $9.89 $9.32 $9.33 1,447
15/10/2024 $10.10 $10.49 $9.60 $9.67 1,294
14/10/2024 $10.06 $10.46 $10.04 $10.21 2,524
11/10/2024 $9.74 $9.94 $9.69 $9.82 1,561
10/10/2024 $10.02 $10.05 $9.88 $9.88 1,283
09/10/2024 $10.14 $10.28 $9.78 $9.98 5,930
08/10/2024 $9.79 $10.15 $9.67 $10.04 1,605
07/10/2024 $10.33 $10.68 $10.23 $10.34 2,667
04/10/2024 $9.78 $10.01 $9.78 $9.80 5,629
03/10/2024 $9.05 $9.57 $9.05 $9.57 7,257
02/10/2024 $9.37 $9.54 $9.18 $9.30 6,449
01/10/2024 $9.31 $9.78 $9.17 $9.30 7,044
30/09/2024 $8.96 $9.31 $8.91 $9.31 2,131
27/09/2024 $8.96 $9.12 $8.96 $8.98 6,704
26/09/2024 $9.50 $9.58 $8.91 $8.96 64,166
25/09/2024 $8.75 $9.20 $8.75 $9.20 2,366
24/09/2024 $8.98 $9.08 $8.47 $8.85 3,481
23/09/2024 $8.91 $9.32 $8.72 $9.02 27,177
20/09/2024 $8.66 $8.85 $8.55 $8.64 25,712
19/09/2024 $8.19 $8.70 $8.13 $7.71 7,040
18/09/2024 $7.73 $7.80 $7.63 $7.71 2,079
17/09/2024 $7.55 $7.79 $7.55 $7.60 14,327
16/09/2024 $7.15 $7.25 $7.15 $7.15 1,502
13/09/2024 $7.32 $7.35 $7.17 $6.98 1,487
12/09/2024 $6.82 $7.05 $6.80 $6.23 1,013
11/09/2024 $6.45 $6.57 $6.23 $6.42 1,683
10/09/2024 $6.43 $6.60 $6.31 $6.42 8,865
09/09/2024 $6.45 $6.54 $6.40 $6.40 10,621
06/09/2024 $6.83 $7.13 $6.52 $6.54 4,585
05/09/2024 $6.76 $6.96 $6.69 $6.88 5,651
04/09/2024 $6.50 $6.81 $6.50 $6.81 13,914
03/09/2024 $7.16 $7.16 $6.67 $6.85 4,432
02/09/2024 $7.07 $7.24 $7.07 $7.00 4,770
30/08/2024 $7.11 $7.27 $7.00 $7.00 2,561
29/08/2024 $7.14 $7.37 $6.97 $7.31 2,870
28/08/2024 $7.00 $7.15 $6.87 $6.90 1,811
27/08/2024 $7.19 $7.27 $7.00 $7.17 16,672
26/08/2024 $7.75 $8.15 $7.75 $7.87 18,936
23/08/2024 $7.75 $8.15 $7.75 $7.87 18,936
22/08/2024 $7.75 $8.15 $7.75 $7.87 18,936
21/08/2024 $7.39 $7.92 $7.39 $7.69 12,124
20/08/2024 $7.53 $7.63 $7.48 $7.50 10,065
19/08/2024 $7.44 $7.59 $7.36 $7.41 74,885
16/08/2024 $7.76 $8.25 $7.38 $7.41 14,737
15/08/2024 $7.52 $8.01 $7.45 $7.97 1,197
14/08/2024 $7.51 $7.77 $7.44 $7.67 14,714
13/08/2024 $7.26 $7.45 $6.99 $7.42 66,077
12/08/2024 $6.97 $7.20 $6.87 $6.87 11,789
09/08/2024 $6.79 $7.02 $6.46 $6.97 31,914
08/08/2024 $6.13 $6.59 $5.97 $6.48 14,752
07/08/2024 $6.43 $6.80 $6.18 $6.29 6,087
06/08/2024 $5.83 $6.39 $5.59 $6.23 5,484
05/08/2024 $5.05 $5.80 $3.92 $6.02 26,303
02/08/2024 $6.11 $6.34 $5.69 $6.02 16,301
01/08/2024 $6.79 $7.45 $6.62 $6.62 221,604
31/07/2024 $5.24 $5.61 $5.21 $5.58 11,312
30/07/2024 $5.39 $5.41 $5.28 $5.32 786
29/07/2024 $5.45 $5.52 $5.39 $5.39 7,127
26/07/2024 $5.15 $5.28 $5.04 $5.05 9,361
25/07/2024 $5.28 $5.38 $4.60 $5.05 27,459
24/07/2024 $5.87 $5.95 $5.50 $5.54 17,213
23/07/2024 $6.12 $6.45 $6.12 $6.45 2,668
22/07/2024 $5.98 $6.35 $5.90 $6.13 27,409
19/07/2024 $5.85 $6.15 $5.71 $5.95 13,432
18/07/2024 $5.51 $5.73 $5.43 $5.46 20,371
17/07/2024 $6.18 $6.28 $5.62 $5.68 71,992
16/07/2024 $6.67 $6.77 $6.35 $6.45 12,646
15/07/2024 $6.77 $7.07 $6.65 $6.96 11,616
12/07/2024 $7.37 $7.41 $6.64 $7.09 34,596
11/07/2024 $8.46 $8.56 $7.50 $7.55 32,514
10/07/2024 $8.26 $8.41 $8.18 $8.33 5,681
09/07/2024 $8.30 $8.52 $8.23 $8.26 18,577
08/07/2024 $8.68 $9.06 $8.20 $8.38 33,466
05/07/2024 $7.48 $8.51 $7.46 $8.38 13,976
04/07/2024 $7.36 $7.51 $7.31 $7.51 719
03/07/2024 $7.46 $7.54 $7.27 $7.40 2,688
02/07/2024 $7.11 $7.19 $7.01 $7.19 5,039
01/07/2024 $7.25 $7.40 $6.74 $6.98 8,394
28/06/2024 $8.02 $8.05 $7.67 $7.70 8,628
27/06/2024 $7.65 $8.01 $7.54 $7.80 8,802
26/06/2024 $7.54 $7.62 $7.30 $7.55 3,223
25/06/2024 $6.82 $7.44 $6.82 $7.43 7,553
24/06/2024 $6.96 $7.30 $6.87 $7.11 20,856
21/06/2024 $7.15 $7.22 $6.85 $6.85 4,750
20/06/2024 $7.07 $7.25 $7.07 $7.15 7,167
19/06/2024 $7.02 $7.15 $6.99 $7.12 4,707
18/06/2024 $7.29 $7.38 $7.03 $7.03 912
17/06/2024 $7.26 $7.31 $6.97 $7.11 54,506
14/06/2024 $7.25 $7.32 $7.09 $7.21 18,897
13/06/2024 $7.50 $7.57 $7.17 $7.29 110,863
12/06/2024 $7.32 $7.80 $7.29 $7.43 11,755
11/06/2024 $7.21 $7.27 $7.05 $7.19 76,741
10/06/2024 $6.75 $7.06 $6.61 $7.06 30,381
07/06/2024 $6.88 $6.94 $6.73 $6.91 10,970
06/06/2024 $6.86 $7.22 $6.83 $6.97 4,036
05/06/2024 $6.18 $6.68 $6.18 $6.54 85,497
04/06/2024 $6.07 $6.18 $6.06 $6.11 12,775
03/06/2024 $5.89 $6.29 $5.85 $6.27 10,838
31/05/2024 $5.75 $5.90 $5.41 $5.44 8,258
30/05/2024 $5.97 $6.14 $5.81 $5.88 9,926
29/05/2024 $6.20 $6.31 $6.11 $6.26 11,370
28/05/2024 $6.32 $6.40 $6.17 $6.21 363,453
27/05/2024 $5.95 $6.34 $5.81 $6.27 10,323
24/05/2024 $5.95 $6.34 $5.81 $6.27 10,323
23/05/2024 $6.12 $6.14 $5.87 $5.97 203,881
22/05/2024 $5.78 $6.09 $5.75 $6.09 3,436
21/05/2024 $5.90 $5.93 $5.81 $5.81 9,297
20/05/2024 $6.09 $6.09 $5.96 $6.05 4,328
17/05/2024 $6.13 $6.17 $5.97 $6.05 8,931
16/05/2024 $6.45 $6.50 $6.20 $6.20 237,113
15/05/2024 $6.03 $6.27 $6.01 $6.19 14,441
14/05/2024 $5.85 $6.10 $5.73 $6.07 299,992
13/05/2024 $6.18 $6.20 $5.83 $5.89 14,613

Market data

Select a section