Market data

Select a section

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

(GDX3)
Sector: n/a
$3.02
$0.05 1.81
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $3.17 $3.19 $3.05 $3.05 6,832
16/07/2024 $2.95 $3.18 $2.95 $3.14 1,643
15/07/2024 $2.94 $2.97 $2.89 $2.95 5,636
12/07/2024 $2.80 $2.91 $2.78 $2.89 2,428
11/07/2024 $2.75 $2.98 $2.70 $2.85 45,223
10/07/2024 $2.50 $2.77 $2.48 $2.68 413
09/07/2024 $2.50 $2.51 $2.44 $2.44 4,717
08/07/2024 $2.48 $2.50 $2.41 $2.44 6,697
05/07/2024 $2.40 $2.55 $2.40 $2.55 3,039
04/07/2024 $2.40 $2.40 $2.20 $2.20 63
03/07/2024 $2.16 $2.37 $2.13 $2.37 19,231
02/07/2024 $2.08 $2.08 $1.98 $2.07 43
01/07/2024 $2.14 $2.16 $2.08 $2.08 70
28/06/2024 $2.20 $2.20 $2.12 $2.12 2,289
27/06/2024 $2.16 $2.16 $2.15 $2.15 5
26/06/2024 $2.08 $2.09 $2.05 $2.07 548
25/06/2024 $2.15 $2.15 $2.10 $2.10 10
24/06/2024 $2.18 $2.18 $2.15 $2.16 957
21/06/2024 $2.23 $2.25 $2.07 $2.08 3,583
20/06/2024 $2.15 $2.25 $2.04 $2.20 4,605
19/06/2024 $2.14 $2.14 $1.99 $2.06 14
18/06/2024 $1.98 $2.01 $1.96 $2.01 146
17/06/2024 $1.99 $1.99 $1.94 $1.94 34
14/06/2024 $2.00 $2.04 $1.94 $1.94 639
13/06/2024 $2.11 $2.14 $1.99 $1.99 2,939
12/06/2024 $2.09 $2.24 $2.09 $2.19 6,918
11/06/2024 $2.08 $2.12 $2.05 $2.05 1,882
10/06/2024 $2.12 $2.19 $2.09 $2.09 184
07/06/2024 $2.37 $2.54 $2.13 $2.13 28,314
06/06/2024 $2.40 $2.52 $2.40 $2.52 313
05/06/2024 $2.28 $2.29 $2.22 $2.29 6,632
04/06/2024 $2.35 $2.52 $2.20 $2.22 17,167
03/06/2024 $2.50 $2.55 $2.40 $2.51 71,240
31/05/2024 $2.55 $2.59 $2.35 $2.40 2,787
30/05/2024 $2.47 $2.54 $2.36 $2.54 3,140
29/05/2024 $2.68 $2.76 $2.50 $2.50 16,052
28/05/2024 $2.57 $2.64 $2.55 $2.64 6,074
27/05/2024 $2.45 $2.54 $2.34 $2.49 27,161
24/05/2024 $2.45 $2.54 $2.34 $2.49 27,161
23/05/2024 $2.51 $2.58 $2.44 $2.45 4,197
22/05/2024 $2.79 $2.79 $2.62 $2.62 1,348
21/05/2024 $2.92 $2.92 $2.75 $2.87 13,901
20/05/2024 $2.98 $3.09 $2.88 $2.93 152,832
17/05/2024 $2.64 $2.82 $2.52 $2.78 1,824
16/05/2024 $2.64 $2.68 $2.61 $2.61 867
15/05/2024 $2.57 $2.70 $2.57 $2.70 374
14/05/2024 $2.48 $2.51 $2.48 $2.51 1,510
13/05/2024 $2.49 $2.49 $2.41 $2.41 20,046
10/05/2024 $2.64 $2.69 $2.56 $2.56 90,814
09/05/2024 $2.41 $2.50 $2.41 $2.49 3,194
08/05/2024 $2.26 $2.36 $2.26 $2.35 5,324
07/05/2024 $2.25 $2.29 $2.24 $2.29 1,797
06/05/2024 $2.30 $2.30 $2.13 $2.13 100
03/05/2024 $2.30 $2.30 $2.13 $2.13 100
02/05/2024 $2.13 $2.17 $2.13 $2.17 191
01/05/2024 $2.15 $2.15 $2.15 $2.15 50
30/04/2024 $2.32 $2.47 $1.93 $2.18 0
29/04/2024 $2.32 $2.47 $2.32 $2.47 2,641
26/04/2024 $2.44 $2.46 $2.38 $2.38 14,289
25/04/2024 $2.16 $2.27 $2.11 $2.27 12,375
24/04/2024 $2.12 $2.13 $2.08 $2.13 1,817
23/04/2024 $1.93 $2.10 $1.93 $2.10 10,819
22/04/2024 $2.27 $2.27 $2.04 $2.04 64,476
19/04/2024 $2.26 $2.38 $2.25 $2.37 102,939
18/04/2024 $2.30 $2.38 $2.26 $2.31 102,274
17/04/2024 $2.24 $2.30 $2.21 $2.27 7,001
16/04/2024 $2.16 $2.16 $2.07 $2.11 63,089
15/04/2024 $2.58 $2.45 $2.00 $2.21 0
12/04/2024 $2.58 $2.66 $2.54 $2.54 43,359
11/04/2024 $2.31 $2.45 $2.29 $2.29 34,047
10/04/2024 $2.33 $2.35 $2.18 $2.30 39,202
09/04/2024 $2.30 $2.39 $2.30 $2.36 6,910
08/04/2024 $2.35 $2.44 $2.24 $2.29 25,555
05/04/2024 $2.15 $2.32 $2.10 $2.32 1,653,390
04/04/2024 $2.19 $2.22 $2.19 $2.20 3,813
03/04/2024 $2.09 $2.16 $2.05 $2.16 93,160
02/04/2024 $2.01 $2.14 $2.00 $2.00 945,139
01/04/2024 $1.80 $1.93 $1.80 $1.93 14,820
29/03/2024 $1.80 $1.93 $1.80 $1.93 14,820
28/03/2024 $1.80 $1.93 $1.80 $1.93 14,820
27/03/2024 $1.64 $1.61 $1.61 $1.61 0
26/03/2024 $1.64 $1.61 $1.61 $1.61 0
25/03/2024 $1.64 $1.61 $1.61 $1.61 0
22/03/2024 $1.64 $1.64 $1.60 $1.61 15,580
21/03/2024 $1.77 $1.77 $1.66 $1.67 60,776
20/03/2024 $1.51 $1.53 $1.50 $1.53 1,188

Market data

Select a section