Market data

Select a section

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

(GG3S)
Sector: n/a
$0.83
$-0.25 -22.88
Last updated: 16:35:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $0.98 $0.98 $0.69 $0.83 0
09/04/2025 $0.98 $1.08 $1.04 $1.07 52
08/04/2025 $0.98 $0.98 $0.98 $0.98 9,100
07/04/2025 $1.10 $1.23 $0.91 $1.10 17,402
04/04/2025 $1.00 $1.11 $0.97 $1.01 230,727
03/04/2025 $0.96 $0.95 $0.93 $0.95 158
02/04/2025 $0.96 $0.93 $0.85 $0.88 0
01/04/2025 $0.96 $0.95 $0.86 $0.87 0
31/03/2025 $0.96 $0.96 $0.95 $0.95 28,500
28/03/2025 $0.82 $0.89 $0.82 $0.89 13,358
27/03/2025 $0.76 $0.78 $0.76 $0.78 10
26/03/2025 $0.74 $0.73 $0.68 $0.73 0
25/03/2025 $0.74 $0.74 $0.69 $0.71 0
24/03/2025 $0.74 $0.74 $0.74 $0.74 170,000
21/03/2025 $0.81 $0.83 $0.79 $0.79 10,020
20/03/2025 $0.83 $0.82 $0.69 $0.80 0
19/03/2025 $0.83 $0.83 $0.80 $0.80 4,512
18/03/2025 $0.79 $0.89 $0.79 $0.84 3,036
17/03/2025 $0.75 $0.78 $0.76 $0.78 50
14/03/2025 $0.75 $0.82 $0.77 $0.78 0
13/03/2025 $0.75 $0.81 $0.75 $0.81 0
12/03/2025 $0.75 $0.79 $0.75 $0.77 290,088
11/03/2025 $0.78 $0.81 $0.76 $0.80 128,735
10/03/2025 $0.69 $0.78 $0.77 $0.77 46
07/03/2025 $0.69 $0.71 $0.68 $0.71 468,016
06/03/2025 $0.70 $0.71 $0.67 $0.68 203,959
05/03/2025 $0.72 $0.73 $0.72 $0.73 100
04/03/2025 $0.76 $0.79 $0.76 $0.77 40,136
03/03/2025 $0.71 $0.73 $0.71 $0.73 561,586
28/02/2025 $0.75 $0.77 $0.74 $0.76 1,287
27/02/2025 $0.68 $0.73 $0.68 $0.72 50,579
26/02/2025 $0.66 $0.69 $0.66 $0.67 700
25/02/2025 $0.64 $0.67 $0.64 $0.67 21
24/02/2025 $0.63 $0.63 $0.62 $0.62 72,561
21/02/2025 $0.61 $0.61 $0.57 $0.61 53
20/02/2025 $0.58 $0.59 $0.58 $0.59 20
19/02/2025 $0.57 $0.59 $0.58 $0.58 4
18/02/2025 $0.57 $0.59 $0.57 $0.59 60
17/02/2025 $0.57 $0.59 $0.57 $0.57 2
14/02/2025 $0.57 $0.58 $0.57 $0.58 5,000
13/02/2025 $0.59 $0.59 $0.58 $0.59 2,518
12/02/2025 $0.58 $0.60 $0.58 $0.60 2,638
11/02/2025 $0.58 $0.58 $0.57 $0.58 991
10/02/2025 $0.56 $0.56 $0.56 $0.56 199,145
07/02/2025 $0.53 $0.57 $0.53 $0.57 191,720
06/02/2025 $0.53 $0.54 $0.52 $0.54 80,319
05/02/2025 $0.52 $0.54 $0.52 $0.54 27,594
04/02/2025 $0.47 $0.47 $0.43 $0.46 103,119
03/02/2025 $0.48 $0.48 $0.46 $0.46 83,853
31/01/2025 $0.47 $0.47 $0.44 $0.45 398,250
30/01/2025 $0.49 $0.49 $0.47 $0.48 9,384
29/01/2025 $0.51 $0.53 $0.51 $0.52 3,664
28/01/2025 $0.53 $0.53 $0.52 $0.52 111
27/01/2025 $0.53 $0.55 $0.52 $0.52 195
24/01/2025 $0.50 $0.50 $0.49 $0.49 751,237
23/01/2025 $0.50 $0.50 $0.48 $0.48 389,733
22/01/2025 $0.50 $0.50 $0.49 $0.49 6,071
21/01/2025 $0.50 $0.50 $0.48 $0.50 6,270
20/01/2025 $0.54 $0.56 $0.50 $0.51 0
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

Market data

Select a section