Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Alphabet (Goog) ETP

(GG3S)
Sector: n/a
$0.52
$-0.01 -1.58
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $0.54 $0.54 $0.51 $0.52 5,730
16/01/2025 $0.52 $0.54 $0.52 $0.53 159,562
15/01/2025 $0.55 $0.55 $0.53 $0.53 2,101
14/01/2025 $0.55 $0.57 $0.55 $0.57 231,417
13/01/2025 $0.58 $0.59 $0.57 $0.58 417,848
10/01/2025 $0.55 $0.56 $0.55 $0.55 5,770
09/01/2025 $0.55 $0.55 $0.53 $0.53 10
08/01/2025 $0.53 $0.53 $0.53 $0.53 10
07/01/2025 $0.52 $0.52 $0.51 $0.51 2,392
06/01/2025 $0.54 $0.54 $0.51 $0.51 510
03/01/2025 $0.58 $0.58 $0.57 $0.57 10
02/01/2025 $0.58 $0.58 $0.57 $0.58 70
01/01/2025 $0.58 $0.58 $0.55 $0.56 550
31/12/2024 $0.58 $0.58 $0.55 $0.56 550
30/12/2024 $0.53 $0.60 $0.54 $0.57 0
27/12/2024 $0.53 $0.56 $0.53 $0.56 1,305
26/12/2024 $0.53 $0.53 $0.53 $0.53 115
25/12/2024 $0.53 $0.53 $0.53 $0.53 115
24/12/2024 $0.53 $0.53 $0.53 $0.53 115
23/12/2024 $0.55 $0.56 $0.55 $0.56 5,570
20/12/2024 $0.62 $0.62 $0.57 $0.57 124
19/12/2024 $0.58 $0.58 $0.57 $0.57 5,180
18/12/2024 $0.53 $0.55 $0.52 $0.53 0
17/12/2024 $0.53 $0.53 $0.49 $0.52 5,161
16/12/2024 $0.57 $0.57 $0.52 $0.52 2,160
13/12/2024 $0.57 $0.58 $0.57 $0.58 1,852
12/12/2024 $0.52 $0.56 $0.52 $0.55 14,352
11/12/2024 $0.63 $0.64 $0.57 $0.58 14,217
10/12/2024 $0.73 $0.73 $0.64 $0.69 7,791
09/12/2024 $0.82 $0.80 $0.75 $0.77 0
06/12/2024 $0.82 $0.82 $0.78 $0.78 2,267
05/12/2024 $0.79 $0.80 $0.77 $0.80 150
04/12/2024 $0.82 $0.83 $0.80 $0.80 7,790
03/12/2024 $0.83 $0.83 $0.82 $0.82 438,783
02/12/2024 $0.87 $0.87 $0.83 $0.84 178,084
29/11/2024 $0.86 $0.87 $0.85 $0.87 84
28/11/2024 $0.86 $0.95 $0.86 $0.87 19
27/11/2024 $0.87 $0.87 $0.87 $0.87 1,559
26/11/2024 $0.88 $0.89 $0.87 $0.87 46,581
25/11/2024 $0.92 $0.92 $0.88 $0.88 8,058
22/11/2024 $0.90 $0.94 $0.89 $0.94 12,106
21/11/2024 $0.80 $0.95 $0.80 $0.94 1,108
20/11/2024 $0.80 $0.80 $0.80 $0.80 400
19/11/2024 $0.81 $0.82 $0.77 $0.77 2,006
18/11/2024 $0.82 $0.83 $0.81 $0.81 23,859
15/11/2024 $0.84 $0.84 $0.80 $0.80 4,167
14/11/2024 $0.74 $0.83 $0.67 $0.80 0
13/11/2024 $0.74 $0.74 $0.74 $0.74 110
12/11/2024 $0.74 $0.74 $0.74 $0.74 568
11/11/2024 $0.74 $0.76 $0.74 $0.75 20
08/11/2024 $0.73 $0.75 $0.73 $0.75 52,194
07/11/2024 $0.77 $0.77 $0.75 $0.75 14,463
06/11/2024 $0.85 $0.85 $0.78 $0.80 1,406
05/11/2024 $0.90 $0.90 $0.89 $0.89 452
04/11/2024 $0.87 $0.92 $0.86 $0.90 0
01/11/2024 $0.87 $0.87 $0.86 $0.86 3,704
31/10/2024 $0.85 $0.85 $0.80 $0.84 20,020
30/10/2024 $0.74 $0.76 $0.71 $0.92 156,815
29/10/2024 $0.93 $0.93 $0.91 $0.92 1,239
28/10/2024 $0.93 $0.95 $0.93 $0.95 3,450
25/10/2024 $1.01 $1.01 $0.97 $0.97 3,300
24/10/2024 $1.00 $1.02 $1.00 $1.02 10
23/10/2024 $1.00 $1.02 $0.95 $1.02 0
22/10/2024 $1.00 $1.00 $0.98 $0.98 10
21/10/2024 $1.00 $1.02 $0.97 $1.01 0
18/10/2024 $1.00 $1.00 $1.00 $1.00 10
17/10/2024 $0.96 $0.99 $0.96 $0.99 267,060
16/10/2024 $1.01 $1.01 $0.94 $0.98 0
15/10/2024 $1.01 $0.99 $0.88 $0.97 0
14/10/2024 $1.01 $1.01 $0.98 $0.99 47,267
11/10/2024 $1.05 $1.06 $1.00 $1.01 0
10/10/2024 $1.05 $1.05 $1.03 $1.03 108
09/10/2024 $1.02 $1.05 $1.02 $1.05 208
08/10/2024 $1.02 $1.02 $1.00 $1.00 1,651
07/10/2024 $0.96 $0.96 $0.96 $0.96 4,645
04/10/2024 $0.95 $0.97 $0.93 $0.97 11,409
03/10/2024 $0.99 $0.99 $0.97 $0.97 12,595
02/10/2024 $0.98 $0.98 $0.95 $0.97 843
01/10/2024 $0.94 $0.98 $0.92 $0.98 3,991
30/09/2024 $1.02 $1.02 $0.98 $1.00 0
27/09/2024 $1.02 $1.05 $0.97 $0.99 0
26/09/2024 $1.02 $1.02 $1.00 $1.02 13,140
25/09/2024 $1.04 $1.06 $1.02 $1.03 0
24/09/2024 $1.04 $1.05 $1.03 $1.03 750
23/09/2024 $1.04 $1.04 $0.92 $1.00 0
20/09/2024 $1.04 $1.06 $1.00 $1.04 0
19/09/2024 $1.04 $1.04 $1.02 $1.03 3,050
18/09/2024 $1.09 $1.11 $1.08 $1.11 7,415
17/09/2024 $1.12 $1.12 $1.11 $1.11 5,041
16/09/2024 $1.14 $1.15 $1.12 $1.12 9,618
13/09/2024 $1.32 $1.23 $1.12 $1.23 0
12/09/2024 $1.32 $1.23 $1.19 $1.36 140
11/09/2024 $1.32 $1.39 $1.30 $1.32 0
10/09/2024 $1.32 $1.33 $1.32 $1.32 5,296
09/09/2024 $1.17 $1.37 $1.29 $1.36 525
06/09/2024 $1.17 $1.26 $1.17 $1.26 4,889
05/09/2024 $1.19 $1.19 $1.15 $1.15 2,790
04/09/2024 $1.18 $1.19 $1.16 $1.16 17,553
03/09/2024 $1.04 $1.12 $1.09 $1.12 36
02/09/2024 $1.04 $1.06 $0.91 $1.06 0
30/08/2024 $1.04 $1.07 $0.95 $1.06 0
29/08/2024 $1.04 $1.04 $1.00 $1.00 3,152
28/08/2024 $1.01 $1.05 $1.01 $1.05 3,240
27/08/2024 $0.96 $1.10 $0.97 $0.99 0
26/08/2024 $0.96 $1.00 $0.93 $0.99 0
23/08/2024 $0.96 $1.00 $0.93 $0.99 0
22/08/2024 $0.96 $1.00 $0.93 $0.99 0
21/08/2024 $0.96 $0.99 $0.96 $0.99 12,372
20/08/2024 $1.03 $1.00 $0.94 $0.97 0
19/08/2024 $1.03 $1.03 $1.00 $1.00 4,921
16/08/2024 $1.06 $1.06 $1.04 $1.04 281,303
15/08/2024 $1.04 $1.09 $0.98 $1.09 3
14/08/2024 $1.04 $1.13 $1.04 $1.13 303
13/08/2024 $1.04 $1.10 $1.01 $1.03 0
12/08/2024 $1.04 $1.10 $1.01 $1.06 0
09/08/2024 $1.04 $1.10 $1.04 $1.10 14
08/08/2024 $1.12 $1.17 $1.05 $1.05 170
07/08/2024 $1.12 $1.13 $1.03 $1.08 0
06/08/2024 $1.12 $1.13 $1.11 $1.13 172
05/08/2024 $1.12 $1.34 $1.04 $1.05 12,233
02/08/2024 $0.98 $1.02 $0.98 $1.00 3,507
01/08/2024 $0.88 $0.92 $0.88 $0.92 100
31/07/2024 $0.90 $0.91 $0.90 $0.91 3,500
30/07/2024 $0.96 $0.96 $0.95 $0.95 3,460
29/07/2024 $0.94 $0.96 $0.94 $0.96 40
26/07/2024 $0.98 $1.03 $0.96 $0.91 5,125
25/07/2024 $0.92 $0.96 $0.89 $0.91 927
24/07/2024 $0.83 $0.90 $0.83 $0.88 15,611
23/07/2024 $0.78 $0.78 $0.76 $0.76 13,252
22/07/2024 $0.79 $0.80 $0.79 $0.79 119
19/07/2024 $0.81 $0.87 $0.81 $0.82 192
18/07/2024 $0.80 $0.84 $0.78 $0.84 1,641

Market data

Select a section