Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Facebook ETP

(FB3)
Sector: n/a
$10.28
$0.06 0.57
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $10.21 $10.57 $9.98 $10.28 1,528
16/01/2025 $10.29 $10.37 $9.90 $10.39 3,859
15/01/2025 $9.77 $10.40 $9.38 $10.39 2,020
14/01/2025 $9.97 $10.16 $9.20 $9.33 1,534
13/01/2025 $10.19 $10.25 $9.70 $9.79 2,222
10/01/2025 $10.05 $10.60 $9.53 $10.37 1,509
09/01/2025 $10.56 $10.28 $9.91 $10.14 3
08/01/2025 $10.56 $10.64 $10.12 $10.12 1,633
07/01/2025 $11.27 $11.46 $10.04 $10.68 12,753
06/01/2025 $10.04 $10.85 $9.97 $10.85 4,548
03/01/2025 $9.88 $10.01 $9.56 $9.66 4,714
02/01/2025 $9.23 $9.94 $9.23 $9.68 3,935
01/01/2025 $9.46 $9.54 $9.45 $9.49 733
31/12/2024 $9.46 $9.54 $9.45 $9.49 733
30/12/2024 $9.66 $9.70 $9.20 $9.36 20,099
27/12/2024 $9.99 $9.99 $9.35 $9.56 7,486
26/12/2024 $9.93 $10.01 $9.92 $9.99 804
25/12/2024 $9.93 $10.01 $9.92 $9.99 804
24/12/2024 $9.93 $10.01 $9.92 $9.99 804
23/12/2024 $9.54 $9.65 $9.23 $9.62 9,474
20/12/2024 $9.44 $9.81 $9.08 $9.81 3,957
19/12/2024 $10.09 $10.27 $9.92 $10.25 2,802
18/12/2024 $11.01 $11.11 $10.86 $10.99 1,969
17/12/2024 $11.16 $11.27 $10.90 $11.18 5,213
16/12/2024 $11.12 $11.50 $10.98 $11.04 1,157
13/12/2024 $11.33 $11.53 $10.85 $10.89 9,369
12/12/2024 $11.64 $11.81 $11.11 $11.73 16,168
11/12/2024 $10.97 $11.81 $10.91 $11.72 15,934
10/12/2024 $10.64 $11.18 $10.62 $10.79 372
09/12/2024 $11.29 $11.33 $10.31 $10.51 10,600
06/12/2024 $10.41 $11.43 $10.39 $11.43 7,437
05/12/2024 $10.70 $11.00 $10.57 $10.57 18,552
04/12/2024 $10.82 $10.88 $10.39 $10.44 8,065
03/12/2024 $9.72 $10.40 $9.65 $10.40 13,849
02/12/2024 $8.83 $9.51 $8.75 $9.51 5,956
29/11/2024 $8.75 $9.00 $8.65 $9.00 2,169
28/11/2024 $8.76 $8.80 $8.67 $8.68 152
27/11/2024 $8.83 $8.90 $8.49 $8.49 1,709
26/11/2024 $8.40 $8.91 $8.37 $8.85 1,139
25/11/2024 $8.26 $8.74 $8.24 $8.49 6,644
22/11/2024 $8.80 $8.80 $8.06 $8.18 5,678
21/11/2024 $8.48 $8.70 $7.88 $8.18 11,093
20/11/2024 $8.32 $8.45 $8.07 $8.22 1,993
19/11/2024 $8.06 $8.08 $7.88 $8.08 7,744
18/11/2024 $8.16 $8.23 $7.85 $8.21 23,807
15/11/2024 $8.88 $8.93 $8.40 $9.21 4,863
14/11/2024 $9.23 $9.31 $9.09 $9.21 5,611
13/11/2024 $9.40 $9.48 $9.04 $9.34 2,735
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

Market data

Select a section