Market data

Select a section

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

(GDX3)
Sector: n/a
$9.47
$-0.29 -2.97
Last updated: 16:35:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $10.00 $10.15 $9.24 $9.47 4,178
30/10/2025 $9.52 $9.98 $9.02 $9.76 10,100
29/10/2025 $9.68 $10.20 $9.52 $9.79 67,642
28/10/2025 $8.36 $9.20 $7.80 $9.08 23,323
27/10/2025 $9.72 $9.76 $8.16 $8.78 87,377
24/10/2025 $10.15 $10.65 $9.40 $10.40 26,819
23/10/2025 $10.20 $10.85 $10.05 $10.55 87,503
22/10/2025 $10.40 $10.40 $8.84 $9.38 87,544
21/10/2025 $13.50 $13.65 $9.84 $9.88 119,676
20/10/2025 $13.25 $14.45 $13.25 $14.30 59,107
17/10/2025 $16.80 $17.55 $12.85 $13.13 141,386
16/10/2025 $15.20 $16.75 $15.00 $16.70 30,792
15/10/2025 $14.15 $15.20 $13.55 $14.90 36,192
14/10/2025 $13.35 $14.00 $13.00 $13.85 11,456
13/10/2025 $13.10 $13.75 $13.05 $13.63 14,129
10/10/2025 $12.15 $12.60 $11.75 $12.38 26,038
09/10/2025 $13.80 $14.35 $12.65 $12.65 46,031
08/10/2025 $13.75 $14.05 $13.30 $13.93 15,901
07/10/2025 $13.70 $13.95 $13.05 $13.30 18,158
06/10/2025 $13.55 $14.35 $13.35 $14.07 48,648
03/10/2025 $13.15 $13.40 $12.80 $13.05 11,586
02/10/2025 $13.25 $13.65 $11.70 $11.85 37,890
01/10/2025 $12.75 $13.50 $12.45 $13.05 56,906
30/09/2025 $12.65 $13.10 $11.50 $12.55 49,574
29/09/2025 $12.65 $13.05 $12.30 $12.60 42,956
26/09/2025 $11.05 $11.95 $10.95 $11.80 12,137
25/09/2025 $11.05 $11.40 $10.75 $10.95 16,634
24/09/2025 $11.80 $12.10 $11.15 $11.25 10,345
23/09/2025 $11.95 $12.35 $11.65 $12.00 24,361
22/09/2025 $11.40 $11.80 $11.10 $11.45 28,433
19/09/2025 $9.34 $10.70 $9.34 $10.55 29,759
18/09/2025 $9.22 $9.66 $8.84 $9.05 10,081
17/09/2025 $9.30 $9.66 $9.00 $9.58 68,635
16/09/2025 $10.60 $10.60 $9.40 $9.50 23,583
15/09/2025 $9.70 $10.25 $9.60 $10.15 3,931
12/09/2025 $10.15 $10.30 $9.68 $9.77 13,553
11/09/2025 $9.44 $9.62 $9.22 $9.57 9,371
10/09/2025 $8.96 $9.48 $8.84 $9.21 8,863
09/09/2025 $9.18 $9.34 $8.78 $8.83 12,809
08/09/2025 $8.56 $9.10 $8.50 $8.86 30,144
05/09/2025 $8.04 $8.56 $8.00 $8.48 26,957
04/09/2025 $7.96 $8.00 $7.74 $7.82 15,628
03/09/2025 $8.12 $8.40 $7.94 $8.37 11,943
02/09/2025 $8.08 $8.12 $7.44 $8.08 23,377
01/09/2025 $7.50 $8.34 $7.50 $8.00 15,539
29/08/2025 $6.86 $7.30 $6.68 $7.21 19,659
28/08/2025 $6.86 $6.90 $6.65 $6.65 6,412
27/08/2025 $6.80 $6.86 $6.62 $6.76 2,225
26/08/2025 $6.66 $6.90 $6.58 $6.85 3,050
25/08/2025 $6.44 $6.60 $6.04 $6.57 4,141
22/08/2025 $6.44 $6.60 $6.04 $6.57 4,141
21/08/2025 $5.90 $6.36 $5.74 $6.23 35,339
20/08/2025 $5.54 $5.80 $5.54 $5.77 4,304
19/08/2025 $5.96 $6.00 $5.48 $5.58 16,784
18/08/2025 $6.06 $6.06 $5.78 $5.79 1,822
15/08/2025 $5.76 $6.00 $5.70 $5.97 184
14/08/2025 $5.72 $6.02 $5.62 $5.78 460
13/08/2025 $6.10 $6.18 $5.86 $5.86 721
12/08/2025 $5.66 $5.90 $5.76 $5.90 880
11/08/2025 $5.66 $5.82 $5.52 $5.78 1,264
08/08/2025 $6.16 $6.18 $5.96 $6.03 3,770
07/08/2025 $5.84 $6.00 $5.82 $5.85 1,484
06/08/2025 $5.42 $5.68 $5.30 $5.61 3,117
05/08/2025 $5.00 $5.38 $4.95 $5.34 21,536
04/08/2025 $4.53 $4.95 $4.51 $4.91 55,737
01/08/2025 $4.10 $4.46 $4.07 $4.43 16,836
31/07/2025 $4.39 $4.41 $4.32 $4.22 381
30/07/2025 $4.61 $4.65 $4.44 $4.44 66
29/07/2025 $4.61 $4.61 $4.51 $4.54 2,977
28/07/2025 $4.44 $4.60 $4.44 $4.46 1,113
25/07/2025 $4.60 $4.81 $4.58 $4.79 9,742
24/07/2025 $4.81 $4.81 $4.62 $4.75 1,100
23/07/2025 $5.00 $5.08 $4.93 $4.99 1,221
22/07/2025 $4.60 $4.97 $4.54 $4.97 12,323
21/07/2025 $4.30 $4.71 $4.25 $4.70 2,423
18/07/2025 $4.33 $4.35 $4.22 $4.22 356
17/07/2025 $4.20 $4.25 $4.02 $4.11 1,785
16/07/2025 $4.35 $4.45 $4.19 $4.45 6,645
15/07/2025 $4.61 $4.65 $4.20 $4.20 10,071
14/07/2025 $4.56 $4.66 $4.56 $4.61 1,410
11/07/2025 $4.36 $4.55 $4.36 $4.53 10,354
10/07/2025 $4.40 $4.41 $4.21 $4.28 4,992
09/07/2025 $4.10 $4.20 $4.04 $4.20 52,205
08/07/2025 $4.68 $4.84 $4.04 $4.09 19,909
07/07/2025 $4.51 $4.60 $4.34 $4.60 9,254
04/07/2025 $4.50 $4.79 $4.54 $4.68 12
03/07/2025 $4.50 $4.68 $4.50 $4.65 194
02/07/2025 $4.47 $4.61 $4.47 $4.49 94
01/07/2025 $4.56 $4.74 $4.49 $4.49 521
30/06/2025 $4.20 $4.36 $4.20 $4.36 842
27/06/2025 $4.40 $4.51 $4.10 $4.14 2,569
26/06/2025 $4.55 $4.61 $4.43 $4.61 47,840
25/06/2025 $4.49 $4.57 $4.44 $4.45 7,803
24/06/2025 $4.53 $4.60 $4.28 $4.49 9,403
23/06/2025 $4.79 $4.98 $4.60 $4.98 11,287
20/06/2025 $4.90 $4.93 $4.66 $4.78 330
19/06/2025 $4.90 $4.91 $4.61 $4.76 74
18/06/2025 $5.00 $5.00 $4.91 $4.91 5,744
17/06/2025 $5.08 $5.14 $4.90 $4.97 2,950
16/06/2025 $5.08 $5.16 $4.98 $5.10 5,962
13/06/2025 $5.06 $5.24 $5.02 $5.23 7,708
12/06/2025 $4.79 $4.97 $4.63 $4.93 7,199
11/06/2025 $4.59 $4.59 $4.48 $4.51 4,489
10/06/2025 $4.65 $4.73 $4.42 $4.41 45
09/06/2025 $4.64 $4.64 $4.50 $4.63 53,671
06/06/2025 $4.96 $5.02 $4.57 $4.57 2,345
05/06/2025 $4.91 $5.30 $4.87 $5.01 6,019
04/06/2025 $4.98 $5.04 $4.93 $4.99 6,565
03/06/2025 $4.88 $4.92 $4.77 $4.77 33,133
02/06/2025 $4.47 $5.10 $4.44 $5.01 97,258
30/05/2025 $4.18 $4.19 $4.10 $4.18 29,556
29/05/2025 $4.26 $4.29 $4.16 $4.28 914
28/05/2025 $4.17 $4.20 $4.09 $4.14 215
27/05/2025 $4.19 $4.19 $3.97 $4.13 544
26/05/2025 $4.18 $4.31 $4.17 $4.30 69,221
23/05/2025 $4.18 $4.31 $4.17 $4.30 69,221
22/05/2025 $4.20 $4.22 $3.97 $4.02 61,003
21/05/2025 $3.96 $4.06 $3.95 $4.05 44,469
20/05/2025 $3.55 $3.78 $3.47 $3.77 74,118
19/05/2025 $3.55 $3.58 $3.51 $3.54 9,947
16/05/2025 $3.30 $3.36 $3.08 $3.24 185,727
15/05/2025 $3.10 $3.35 $3.05 $3.34 159,874
14/05/2025 $3.43 $3.43 $3.12 $3.19 891
13/05/2025 $3.55 $3.58 $3.40 $3.41 222,426
12/05/2025 $4.15 $4.20 $3.53 $3.53 186,825
09/05/2025 $4.19 $4.34 $4.12 $4.34 998
08/05/2025 $4.29 $4.36 $4.22 $4.28 2,358
07/05/2025 $4.36 $4.44 $4.32 $4.39 948
06/05/2025 $4.24 $4.38 $4.23 $4.34 6,902
05/05/2025 $3.97 $3.99 $3.71 $3.71 154,100

Market data

Select a section