Market data

Select a section

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

(GDX3)
Sector: n/a
$2.15
$-0.03 -1.23
Last updated: 16:52:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $3.04 $3.13 $3.00 $3.09 10,067
10/10/2024 $2.81 $3.03 $2.79 $2.87 44,585
09/10/2024 $2.77 $2.84 $2.68 $2.72 5,245
08/10/2024 $2.82 $2.82 $2.70 $2.70 3,271
07/10/2024 $2.89 $3.04 $2.78 $3.00 4,927
04/10/2024 $2.99 $3.03 $2.89 $3.00 6,816
03/10/2024 $3.03 $3.04 $2.93 $2.93 5,405
02/10/2024 $3.20 $3.26 $3.11 $3.11 2,728
01/10/2024 $3.20 $3.14 $3.09 $3.13 286
30/09/2024 $3.20 $3.39 $2.97 $2.98 15,134
27/09/2024 $3.43 $3.46 $3.26 $3.26 1,852
26/09/2024 $3.47 $3.60 $3.40 $3.51 6,798
25/09/2024 $3.33 $3.53 $3.30 $3.39 68,399
24/09/2024 $3.20 $3.35 $3.20 $3.35 11,319
23/09/2024 $3.15 $3.32 $3.12 $3.32 7,718
20/09/2024 $3.18 $3.20 $3.08 $3.15 266,528
19/09/2024 $3.13 $3.19 $2.95 $3.02 25,682
18/09/2024 $2.96 $3.06 $2.96 $2.96 125
17/09/2024 $3.02 $3.10 $3.01 $3.02 5,643
16/09/2024 $3.16 $3.18 $3.01 $3.02 15,330
13/09/2024 $2.96 $3.14 $2.93 $2.89 84,942
12/09/2024 $2.56 $2.89 $2.56 $2.47 10,544
11/09/2024 $2.52 $2.59 $2.44 $2.42 16,792
10/09/2024 $2.42 $2.43 $2.42 $2.42 4,404
09/09/2024 $2.39 $2.42 $2.30 $2.41 8,573
06/09/2024 $2.61 $2.63 $2.45 $2.45 126
05/09/2024 $2.61 $2.67 $2.57 $2.57 6,100
04/09/2024 $2.45 $2.55 $2.45 $2.52 22,247
03/09/2024 $2.80 $2.80 $2.50 $2.53 7,249
02/09/2024 $2.78 $2.90 $2.68 $2.85 1,753
30/08/2024 $2.91 $2.97 $2.85 $2.85 70
29/08/2024 $2.91 $2.95 $2.91 $2.94 2,272
28/08/2024 $2.98 $2.90 $2.78 $2.78 172
27/08/2024 $2.98 $3.00 $2.96 $2.96 1,506
26/08/2024 $3.08 $3.12 $2.87 $2.95 8,654
23/08/2024 $3.08 $3.12 $2.87 $2.95 8,654
22/08/2024 $3.08 $3.12 $2.87 $2.95 8,654
21/08/2024 $3.07 $3.10 $3.01 $3.10 8,039
20/08/2024 $3.02 $3.19 $2.95 $3.05 28,219
19/08/2024 $2.84 $3.01 $2.79 $3.01 7,156
16/08/2024 $2.73 $2.81 $2.54 $2.75 1,129
15/08/2024 $2.53 $2.61 $2.53 $2.61 3,697
14/08/2024 $2.67 $2.72 $2.50 $2.53 1,575
13/08/2024 $2.53 $2.62 $2.51 $2.61 5,857
12/08/2024 $2.40 $2.49 $2.30 $2.45 1,535
09/08/2024 $2.32 $2.37 $2.24 $2.29 90,498
08/08/2024 $2.13 $2.29 $2.13 $2.26 83,638
07/08/2024 $2.39 $2.45 $2.33 $2.33 21,364
06/08/2024 $2.29 $2.36 $2.22 $2.27 1,811
05/08/2024 $2.36 $2.36 $1.97 $2.25 27,971
02/08/2024 $2.80 $2.85 $2.42 $2.44 57,985
01/08/2024 $2.82 $2.82 $2.66 $2.66 6,896
31/07/2024 $2.75 $2.79 $2.72 $2.75 2,713
30/07/2024 $2.58 $2.61 $2.50 $2.50 2,029
29/07/2024 $2.50 $2.68 $2.47 $2.47 9
26/07/2024 $2.50 $3.28 $2.45 $2.48 5,617
25/07/2024 $2.53 $2.53 $2.38 $2.48 14,258
24/07/2024 $2.79 $2.91 $2.74 $2.91 39,371
23/07/2024 $2.62 $2.77 $2.62 $2.71 2,693
22/07/2024 $2.70 $2.78 $2.67 $2.67 47,277
19/07/2024 $2.66 $2.75 $2.60 $2.73 6,913
18/07/2024 $3.10 $3.10 $2.90 $2.91 4,473

Market data

Select a section