Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG GOLD MINERS ETP

(GDX3)
Sector: n/a
$4.41
$0.56 14.42
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $4.02 $4.53 $4.02 $4.41 89,222
10/04/2025 $3.41 $3.87 $3.40 $3.86 8,855
09/04/2025 $2.91 $3.23 $2.89 $3.13 50,850
08/04/2025 $2.96 $3.09 $2.91 $3.09 110,459
07/04/2025 $2.45 $3.11 $2.34 $2.81 92,087
04/04/2025 $3.49 $3.71 $2.75 $2.88 90,245
03/04/2025 $3.64 $3.91 $3.25 $3.83 83,155
02/04/2025 $3.70 $3.82 $3.61 $3.73 70,667
01/04/2025 $3.85 $3.88 $3.74 $3.86 125,207
31/03/2025 $3.89 $3.94 $3.59 $3.73 36,383
28/03/2025 $3.86 $4.03 $3.75 $3.79 5,114
27/03/2025 $3.69 $3.76 $3.59 $3.72 98,278
26/03/2025 $3.64 $3.69 $3.55 $3.57 4,071
25/03/2025 $3.55 $3.75 $3.52 $3.65 1,305
24/03/2025 $3.53 $3.57 $3.45 $3.48 2,807
21/03/2025 $3.54 $3.56 $3.35 $3.44 8,621
20/03/2025 $3.66 $3.69 $3.55 $3.64 3,441
19/03/2025 $3.62 $3.62 $3.52 $3.59 96,284
18/03/2025 $3.55 $3.72 $3.49 $3.65 88,819
17/03/2025 $3.37 $3.48 $3.27 $3.46 31,179
14/03/2025 $3.24 $3.39 $3.16 $3.30 21,637
13/03/2025 $3.00 $3.33 $2.95 $3.24 189,382
12/03/2025 $2.86 $2.94 $2.86 $2.93 14,295
11/03/2025 $2.78 $2.94 $2.59 $2.85 19,735
10/03/2025 $2.83 $2.88 $2.78 $2.81 24,862
07/03/2025 $2.88 $2.94 $2.83 $2.86 1,818
06/03/2025 $2.80 $2.97 $2.80 $2.97 4,447
05/03/2025 $2.69 $2.85 $2.65 $2.85 174,358
04/03/2025 $2.56 $2.69 $2.36 $2.55 5,110
03/03/2025 $2.65 $2.74 $2.63 $2.72 31,430
28/02/2025 $2.43 $2.51 $2.35 $2.45 96,930
27/02/2025 $2.65 $2.74 $2.56 $2.58 957
26/02/2025 $2.68 $2.85 $2.65 $2.78 1,215
25/02/2025 $2.72 $2.79 $2.54 $2.54 26,908
24/02/2025 $2.84 $2.87 $2.72 $2.76 931
21/02/2025 $3.07 $3.08 $2.86 $2.89 4,642
20/02/2025 $3.01 $3.23 $3.01 $3.17 11,822
19/02/2025 $3.00 $3.11 $2.88 $2.92 8,363
18/02/2025 $2.89 $3.09 $2.88 $2.91 10,084
17/02/2025 $3.00 $3.03 $3.00 $3.03 29
14/02/2025 $3.25 $3.28 $2.99 $2.99 58,880
13/02/2025 $3.15 $3.19 $3.07 $3.15 13,376
12/02/2025 $2.91 $3.07 $2.81 $3.07 189,566
11/02/2025 $3.18 $3.19 $2.96 $3.06 32,830
10/02/2025 $3.04 $3.16 $2.97 $3.07 3,781
07/02/2025 $2.89 $2.99 $2.87 $2.93 28,282
06/02/2025 $2.84 $2.95 $2.81 $2.94 30,812
05/02/2025 $2.80 $2.95 $2.75 $2.94 22,173
04/02/2025 $2.58 $2.74 $2.53 $2.66 6,015
03/02/2025 $2.37 $2.68 $2.37 $2.66 31,893
31/01/2025 $2.62 $2.63 $2.53 $2.59 72,491
30/01/2025 $2.44 $2.63 $2.34 $2.62 8,109
29/01/2025 $2.18 $2.35 $2.24 $2.32 154
28/01/2025 $2.18 $2.25 $2.19 $2.20 184,488
27/01/2025 $2.18 $2.29 $2.13 $2.17 9,261
24/01/2025 $2.33 $2.35 $2.31 $2.34 8,141
23/01/2025 $2.20 $2.27 $2.17 $2.17 1,555
22/01/2025 $2.35 $2.39 $2.25 $2.25 27,269
21/01/2025 $2.10 $2.31 $2.15 $2.31 791
20/01/2025 $2.10 $2.20 $2.10 $2.16 2,688
17/01/2025 $2.15 $2.15 $2.05 $2.15 190,959
16/01/2025 $2.15 $2.20 $2.12 $2.05 38,662
15/01/2025 $2.15 $2.15 $2.05 $2.05 12,678
14/01/2025 $1.93 $2.08 $1.93 $2.06 80,048
13/01/2025 $1.98 $2.04 $1.88 $1.91 160,272
10/01/2025 $2.07 $2.11 $2.02 $2.02 4,080
09/01/2025 $2.02 $2.09 $2.02 $2.06 31
08/01/2025 $1.90 $1.97 $1.86 $1.97 886
07/01/2025 $1.87 $1.97 $1.86 $1.92 7,302
06/01/2025 $1.89 $1.94 $1.82 $1.82 12,699
03/01/2025 $1.90 $1.94 $1.88 $1.88 1,254
02/01/2025 $1.72 $1.90 $1.72 $1.90 6,336
01/01/2025 $1.69 $1.71 $1.69 $1.70 1,320
31/12/2024 $1.69 $1.71 $1.69 $1.70 1,320
30/12/2024 $1.78 $1.79 $1.64 $1.64 40,585
27/12/2024 $1.80 $1.82 $1.72 $1.76 554
26/12/2024 $1.77 $1.83 $1.77 $1.79 95
25/12/2024 $1.77 $1.83 $1.77 $1.79 95
24/12/2024 $1.77 $1.83 $1.77 $1.79 95
23/12/2024 $1.80 $1.85 $1.69 $1.76 3,197
20/12/2024 $1.71 $1.85 $1.68 $1.82 10,331
19/12/2024 $1.83 $1.86 $1.73 $1.75 29,837
18/12/2024 $2.06 $2.08 $1.98 $2.00 8,882
17/12/2024 $2.09 $2.12 $1.99 $2.01 12,114
16/12/2024 $2.18 $2.27 $2.07 $2.07 2,151
13/12/2024 $2.32 $2.36 $2.12 $2.12 2,350
12/12/2024 $2.60 $2.60 $2.37 $2.38 4,344
11/12/2024 $2.40 $2.59 $2.40 $2.57 2,692
10/12/2024 $2.45 $2.48 $2.36 $2.38 148,795
09/12/2024 $2.52 $2.54 $2.25 $2.51 7,852
06/12/2024 $2.33 $2.39 $2.26 $2.26 2,792
05/12/2024 $2.37 $2.41 $2.28 $2.28 116
04/12/2024 $2.30 $2.41 $2.30 $2.41 3,651
03/12/2024 $2.20 $2.43 $2.19 $2.43 5,352
02/12/2024 $2.25 $2.31 $2.20 $2.23 3,249
29/11/2024 $2.40 $2.46 $2.36 $2.37 8,344
28/11/2024 $2.26 $2.48 $2.14 $2.33 1,261
27/11/2024 $2.37 $2.48 $2.34 $2.34 1,965
26/11/2024 $2.27 $2.30 $2.19 $2.28 2,187
25/11/2024 $2.37 $2.77 $2.14 $2.22 8,623
22/11/2024 $2.55 $2.69 $2.42 $2.42 15,100
21/11/2024 $2.47 $2.48 $2.41 $2.42 5,637
20/11/2024 $2.31 $2.45 $2.25 $2.38 15,560
19/11/2024 $2.23 $2.46 $2.23 $2.34 35,627
18/11/2024 $2.15 $2.32 $2.08 $2.29 26,933
15/11/2024 $2.06 $2.19 $2.05 $2.08 16,349
14/11/2024 $1.96 $2.18 $1.86 $2.08 15,669
13/11/2024 $2.18 $2.25 $2.09 $2.09 2,533
12/11/2024 $2.11 $2.19 $2.06 $2.09 14,066
11/11/2024 $2.64 $2.76 $2.21 $2.21 4,970
08/11/2024 $2.82 $2.89 $2.68 $2.68 2,065
07/11/2024 $2.69 $2.83 $2.63 $2.72 42,964
06/11/2024 $2.94 $3.19 $2.46 $2.65 77,014
05/11/2024 $2.98 $3.13 $2.95 $2.95 5,236
04/11/2024 $2.98 $3.10 $2.94 $2.95 6,955
01/11/2024 $3.07 $3.14 $3.05 $3.05 205,458
31/10/2024 $3.24 $3.27 $2.92 $3.00 8,173
30/10/2024 $3.46 $3.53 $3.27 $3.37 2,519
29/10/2024 $3.41 $3.53 $3.23 $3.37 46,472
28/10/2024 $3.30 $3.37 $3.30 $3.35 840
25/10/2024 $3.41 $3.47 $3.32 $3.47 2,662
24/10/2024 $3.84 $3.97 $3.13 $3.74 4,204
23/10/2024 $4.09 $4.09 $3.74 $3.74 8,709
22/10/2024 $3.92 $3.98 $3.73 $3.96 423
21/10/2024 $3.81 $3.95 $3.67 $3.81 49,443
18/10/2024 $3.41 $3.72 $3.41 $3.72 5,330
17/10/2024 $3.24 $3.45 $3.21 $3.45 10,520
16/10/2024 $3.24 $3.42 $3.19 $3.29 10,409
15/10/2024 $3.10 $3.11 $3.03 $3.11 6,167
14/10/2024 $3.10 $3.19 $2.98 $2.98 3,385

Market data

Select a section