Leverage Shares Public Limited Company LS -3X Short Facebook (META) ETP

(FB3S)
Sector: n/a
$11.66
$-0.27 -2.29
Last updated: 12:28:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $11.61 $12.34 $11.61 $11.74 3
21/11/2024 $11.41 $11.74 $11.37 $11.74 20
20/11/2024 $11.58 $11.73 $11.21 $11.73 71
19/11/2024 $12.05 $12.33 $12.00 $12.02 8
18/11/2024 $11.80 $12.31 $11.77 $11.77 1,544
15/11/2024 $11.13 $11.61 $10.99 $10.60 2,027
14/11/2024 $10.61 $10.82 $10.54 $10.60 3,578
13/11/2024 $10.52 $10.88 $10.25 $10.51 244
12/11/2024 $10.51 $10.57 $9.85 $10.43 2,405
11/11/2024 $10.09 $10.71 $10.06 $10.55 2,629
08/11/2024 $9.89 $10.25 $9.89 $10.24 520
07/11/2024 $11.15 $11.15 $10.08 $10.11 634
06/11/2024 $12.00 $12.00 $11.28 $11.43 2,884
05/11/2024 $11.72 $11.72 $11.31 $11.35 2,524
04/11/2024 $11.52 $11.77 $11.45 $11.45 4,483
01/11/2024 $11.26 $11.55 $11.17 $11.23 11,059
31/10/2024 $11.26 $11.58 $10.57 $11.39 13,061
30/10/2024 $9.41 $10.01 $9.39 $9.81 3,979
29/10/2024 $10.68 $10.68 $10.41 $10.44 4
28/10/2024 $10.88 $11.10 $10.76 $10.98 1,307
25/10/2024 $11.47 $11.47 $10.99 $10.99 633
24/10/2024 $11.55 $11.81 $11.42 $11.27 1,785
23/10/2024 $10.81 $11.27 $10.78 $11.27 2,178
22/10/2024 $11.30 $11.38 $11.05 $11.05 4,326
21/10/2024 $10.61 $11.53 $10.61 $11.51 3,187
18/10/2024 $10.78 $11.02 $10.75 $10.88 582
17/10/2024 $10.95 $11.15 $10.80 $10.92 1,431
16/10/2024 $10.53 $11.15 $10.53 $11.12 2,307
15/10/2024 $10.69 $10.69 $10.33 $10.69 488
14/10/2024 $10.31 $10.35 $10.10 $10.20 150
11/10/2024 $10.70 $10.76 $10.51 $10.62 622
10/10/2024 $10.35 $11.17 $10.10 $10.57 0
09/10/2024 $10.35 $10.75 $10.20 $10.45 685
08/10/2024 $10.61 $10.73 $10.27 $10.40 4,666
07/10/2024 $10.16 $10.22 $9.91 $10.14 5,443
04/10/2024 $10.78 $10.84 $10.50 $10.75 11,677
03/10/2024 $11.74 $11.74 $11.09 $11.09 1,333
02/10/2024 $11.14 $11.56 $11.05 $11.36 863
01/10/2024 $11.32 $11.53 $10.97 $11.38 12,496
30/09/2024 $11.71 $11.87 $11.36 $11.36 1,768
27/09/2024 $11.83 $11.83 $11.57 $11.79 1,061
26/09/2024 $11.14 $11.96 $11.00 $11.83 2,256
25/09/2024 $12.20 $12.20 $11.42 $11.51 559
24/09/2024 $11.68 $12.50 $11.68 $11.97 2,286
23/09/2024 $11.92 $11.92 $11.48 $11.75 1,286
20/09/2024 $12.27 $12.39 $12.26 $12.27 839
19/09/2024 $13.19 $13.19 $12.20 $12.20 3,007
18/09/2024 $13.87 $14.09 $13.84 $13.96 683
17/09/2024 $13.84 $14.12 $13.82 $14.08 118
16/09/2024 $15.33 $15.33 $15.13 $15.13 130
13/09/2024 $15.92 $15.04 $14.81 $15.55 51
12/09/2024 $15.92 $16.06 $15.23 $17.28 1,094
11/09/2024 $16.81 $17.42 $16.65 $17.28 2,188
10/09/2024 $17.01 $17.31 $16.15 $17.01 1,029
09/09/2024 $16.35 $17.05 $16.27 $17.03 891
06/09/2024 $16.11 $16.75 $15.37 $16.75 2,051
05/09/2024 $16.04 $16.53 $15.84 $15.88 1,929
04/09/2024 $16.67 $16.89 $16.00 $16.16 884
03/09/2024 $15.36 $16.33 $15.36 $16.08 796
02/09/2024 $15.44 $15.44 $15.28 $15.80 1
30/08/2024 $15.45 $15.80 $15.30 $15.80 1,368
29/08/2024 $15.81 $15.81 $14.91 $15.12 1,671
28/08/2024 $15.71 $15.99 $15.49 $15.41 1,597
27/08/2024 $14.68 $15.41 $14.68 $15.41 68
26/08/2024 $14.05 $14.35 $13.53 $14.11 542
23/08/2024 $14.05 $14.35 $13.53 $14.11 542
22/08/2024 $14.05 $14.35 $13.53 $14.11 542
21/08/2024 $15.05 $15.05 $14.45 $14.46 133
20/08/2024 $14.65 $14.87 $14.65 $14.86 352
19/08/2024 $15.13 $15.32 $14.57 $15.02 650
16/08/2024 $14.40 $14.99 $14.40 $14.99 8,207
15/08/2024 $14.06 $15.29 $13.66 $13.86 549
14/08/2024 $14.81 $15.36 $14.60 $14.60 497
13/08/2024 $15.48 $16.14 $15.14 $15.14 2,629
12/08/2024 $15.89 $16.80 $15.72 $16.48 9,479
09/08/2024 $16.65 $17.60 $15.92 $16.25 3,294
08/08/2024 $19.10 $19.30 $17.33 $17.78 1,132
07/08/2024 $18.19 $19.31 $17.00 $18.27 1,043
06/08/2024 $19.86 $20.76 $18.18 $18.66 1,281
05/08/2024 $21.84 $26.68 $20.38 $20.38 1,241
02/08/2024 $19.06 $20.53 $17.97 $19.47 3,614
01/08/2024 $16.65 $17.59 $14.50 $17.59 3,923
31/07/2024 $23.10 $23.21 $21.54 $21.54 734
30/07/2024 $22.60 $22.73 $22.41 $22.73 452
29/07/2024 $21.78 $22.36 $21.78 $22.19 944
26/07/2024 $23.39 $23.58 $23.08 $24.17 102
25/07/2024 $23.00 $25.36 $22.85 $24.17 709
24/07/2024 $21.22 $22.46 $21.22 $22.46 297
23/07/2024 $20.29 $20.29 $19.32 $19.32 61
22/07/2024 $21.07 $21.07 $20.32 $20.40 179
19/07/2024 $21.87 $22.28 $20.45 $21.22 765
18/07/2024 $23.46 $23.46 $22.11 $23.20 1,183
17/07/2024 $21.15 $22.88 $21.15 $22.81 727
16/07/2024 $19.66 $20.56 $19.57 $20.36 1,107
15/07/2024 $19.43 $19.86 $18.63 $18.89 2,265
12/07/2024 $18.10 $19.67 $18.10 $18.64 768
11/07/2024 $15.85 $17.73 $15.59 $17.73 1,920
10/07/2024 $16.19 $16.40 $15.96 $15.96 213
09/07/2024 $16.13 $16.29 $15.92 $16.29 288
08/07/2024 $15.48 $16.46 $15.16 $16.13 232
05/07/2024 $16.49 $17.24 $16.22 $16.22 52
04/07/2024 $18.72 $18.72 $18.22 $18.56 813
03/07/2024 $18.70 $18.91 $18.70 $18.89 266
02/07/2024 $19.74 $19.83 $19.42 $19.42 121
01/07/2024 $19.07 $20.25 $19.07 $19.95 485
28/06/2024 $17.89 $18.25 $17.89 $18.25 174
27/06/2024 $18.44 $18.44 $17.74 $18.08 69
26/06/2024 $18.63 $18.73 $18.54 $18.67 174
25/06/2024 $20.05 $20.58 $18.74 $19.01 203
24/06/2024 $20.37 $20.44 $19.30 $19.94 798
21/06/2024 $20.08 $20.65 $20.08 $20.65 298
20/06/2024 $20.21 $20.21 $19.79 $19.87 208
19/06/2024 $19.91 $20.21 $19.61 $20.09 0
18/06/2024 $19.91 $20.10 $19.91 $20.09 15
17/06/2024 $19.62 $20.02 $19.62 $20.02 18
14/06/2024 $19.56 $20.14 $19.47 $19.78 89
13/06/2024 $18.92 $19.47 $18.92 $19.39 425
12/06/2024 $19.25 $19.47 $18.60 $18.96 833
11/06/2024 $19.81 $20.10 $19.80 $19.82 370
10/06/2024 $21.09 $21.20 $20.27 $20.27 1,582
07/06/2024 $20.82 $21.07 $20.63 $20.70 1,128
06/06/2024 $20.96 $20.99 $20.00 $20.50 203
05/06/2024 $23.17 $23.35 $21.26 $22.12 151
04/06/2024 $23.90 $23.98 $23.44 $23.98 78
03/06/2024 $23.60 $24.61 $23.11 $23.11 151
31/05/2024 $25.35 $26.67 $25.21 $26.67 189
30/05/2024 $24.17 $25.12 $23.98 $24.82 219
29/05/2024 $23.67 $23.76 $23.21 $23.37 89
28/05/2024 $23.16 $23.57 $22.93 $23.57 1,263
27/05/2024 $25.16 $25.16 $23.37 $23.37 408