Market data

Select a section

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

(GG3S)
Sector: n/a
$0.11
$0.01 8.42
Last updated: 16:39:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $0.10 $0.11 $0.10 $0.11 369,720
30/10/2025 $0.09 $0.11 $0.08 $0.10 751,387
29/10/2025 $0.12 $0.13 $0.12 $0.12 240,817
28/10/2025 $0.12 $0.13 $0.12 $0.13 37,887
27/10/2025 $0.13 $0.13 $0.13 $0.13 73,019
24/10/2025 $0.15 $0.15 $0.14 $0.14 64,245
23/10/2025 $0.15 $0.15 $0.15 $0.15 88,230
22/10/2025 $0.15 $0.15 $0.15 $0.15 6,000
21/10/2025 $0.15 $0.16 $0.15 $0.16 67,994
20/10/2025 $0.15 $0.15 $0.15 $0.15 103,649
17/10/2025 $0.16 $0.16 $0.15 $0.16 264,333
16/10/2025 $0.16 $0.16 $0.15 $0.15 274,393
15/10/2025 $0.17 $0.17 $0.16 $0.16 57,570
14/10/2025 $0.17 $0.18 $0.17 $0.17 143,911
13/10/2025 $0.18 $0.18 $0.17 $0.17 324,816
10/10/2025 $0.18 $0.18 $0.17 $0.18 128,763
09/10/2025 $0.17 $0.18 $0.16 $0.18 171,274
08/10/2025 $0.17 $0.17 $0.17 $0.17 16,775
07/10/2025 $0.16 $0.16 $0.16 $0.16 37,373
06/10/2025 $0.16 $0.17 $0.16 $0.17 188,894
03/10/2025 $0.17 $0.17 $0.16 $0.17 346,193
02/10/2025 $0.17 $0.17 $0.17 $0.17 261,433
01/10/2025 $0.18 $0.18 $0.18 $0.18 473,508
30/09/2025 $0.17 $0.18 $0.17 $0.18 287,251
29/09/2025 $0.16 $0.16 $0.16 $0.16 273,516
26/09/2025 $0.16 $0.17 $0.16 $0.17 1,003,291
25/09/2025 $0.17 $0.18 $0.17 $0.17 1,268,470
24/09/2025 $0.16 $0.16 $0.16 $0.16 570,640
23/09/2025 $0.16 $0.16 $0.15 $0.16 607,482
22/09/2025 $0.16 $0.16 $0.15 $0.16 540,800
19/09/2025 $0.16 $0.16 $0.15 $0.16 942,250
18/09/2025 $0.16 $0.16 $0.15 $0.16 414,421
17/09/2025 $0.16 $0.17 $0.16 $0.16 732,054
16/09/2025 $0.16 $0.16 $0.15 $0.16 1,515,965
15/09/2025 $0.18 $0.18 $0.16 $0.16 2,200,140
12/09/2025 $0.19 $0.19 $0.18 $0.18 759,103
11/09/2025 $0.19 $0.19 $0.18 $0.18 288,144
10/09/2025 $0.19 $0.19 $0.18 $0.18 738,395
09/09/2025 $0.20 $0.20 $0.19 $0.19 1,595,516
08/09/2025 $0.20 $0.20 $0.19 $0.19 1,292,606
05/09/2025 $0.22 $0.22 $0.20 $0.20 549,979
04/09/2025 $0.21 $0.22 $0.20 $0.21 209,103
03/09/2025 $0.24 $0.24 $0.21 $0.21 958,238
02/09/2025 $0.28 $0.30 $0.28 $0.30 11,604
01/09/2025 $0.29 $0.28 $0.27 $0.28 0
29/08/2025 $0.29 $0.29 $0.28 $0.28 347,927
28/08/2025 $0.34 $0.31 $0.28 $0.28 0
27/08/2025 $0.34 $0.30 $0.30 $0.30 7
26/08/2025 $0.34 $0.30 $0.30 $0.30 100
25/08/2025 $0.34 $0.34 $0.31 $0.32 0
22/08/2025 $0.34 $0.34 $0.31 $0.32 0
21/08/2025 $0.34 $0.34 $0.33 $0.34 500
20/08/2025 $0.34 $0.34 $0.34 $0.34 8,176
19/08/2025 $0.34 $0.33 $0.33 $0.33 42
18/08/2025 $0.34 $0.32 $0.31 $0.32 0
15/08/2025 $0.34 $0.33 $0.30 $0.31 0
14/08/2025 $0.34 $0.34 $0.31 $0.32 0
13/08/2025 $0.34 $0.32 $0.32 $0.32 100
12/08/2025 $0.34 $0.34 $0.32 $0.32 1,130
11/08/2025 $0.33 $0.33 $0.33 $0.33 1,000
08/08/2025 $0.35 $0.33 $0.33 $0.32 200
07/08/2025 $0.35 $0.36 $0.35 $0.36 53,752
06/08/2025 $0.37 $0.37 $0.37 $0.37 27,792
05/08/2025 $0.37 $0.37 $0.36 $0.36 11,898
04/08/2025 $0.40 $0.40 $0.38 $0.38 272,850
01/08/2025 $0.41 $0.41 $0.40 $0.40 54,550
31/07/2025 $0.37 $0.37 $0.36 $0.38 3,000
30/07/2025 $0.38 $0.37 $0.36 $0.36 36
29/07/2025 $0.38 $0.39 $0.38 $0.38 179,500
28/07/2025 $0.38 $0.39 $0.38 $0.39 300
25/07/2025 $0.38 $0.38 $0.38 $0.38 1,000
24/07/2025 $0.37 $0.38 $0.35 $0.37 255,144
23/07/2025 $0.39 $0.40 $0.39 $0.40 5,000
22/07/2025 $0.40 $0.41 $0.39 $0.40 3,452
21/07/2025 $0.41 $0.41 $0.40 $0.40 10,166
18/07/2025 $0.43 $0.44 $0.43 $0.44 200
17/07/2025 $0.45 $0.46 $0.45 $0.45 500
16/07/2025 $0.45 $0.45 $0.44 $0.44 461
15/07/2025 $0.46 $0.46 $0.44 $0.44 11,768
14/07/2025 $0.48 $0.48 $0.45 $0.46 4,572
11/07/2025 $0.50 $0.50 $0.48 $0.48 927
10/07/2025 $0.51 $0.50 $0.50 $0.50 27
09/07/2025 $0.51 $0.51 $0.49 $0.49 427
08/07/2025 $0.50 $0.53 $0.49 $0.53 627
07/07/2025 $0.49 $0.50 $0.48 $0.50 256
04/07/2025 $0.48 $0.49 $0.47 $0.49 0
03/07/2025 $0.48 $0.49 $0.48 $0.48 6,024
02/07/2025 $0.51 $0.51 $0.49 $0.49 196,036
01/07/2025 $0.51 $0.51 $0.50 $0.51 117,260
30/06/2025 $0.48 $0.50 $0.47 $0.50 30,156
27/06/2025 $0.58 $0.55 $0.51 $0.52 0
26/06/2025 $0.58 $0.56 $0.53 $0.54 0
25/06/2025 $0.58 $0.58 $0.55 $0.55 1,180
24/06/2025 $0.59 $0.60 $0.59 $0.59 924
23/06/2025 $0.60 $0.61 $0.59 $0.61 20,987
20/06/2025 $0.55 $0.58 $0.53 $0.58 57,477
19/06/2025 $0.51 $0.57 $0.52 $0.55 0
18/06/2025 $0.51 $0.52 $0.49 $0.52 0
17/06/2025 $0.51 $0.52 $0.50 $0.50 0
16/06/2025 $0.51 $0.53 $0.51 $0.51 0
13/06/2025 $0.51 $0.55 $0.51 $0.51 0
12/06/2025 $0.51 $0.51 $0.51 $0.51 550
11/06/2025 $0.51 $0.50 $0.49 $0.49 218
10/06/2025 $0.51 $0.51 $0.47 $0.48 25,348
09/06/2025 $0.61 $0.54 $0.52 $0.52 300
06/06/2025 $0.61 $0.59 $0.53 $0.55 0
05/06/2025 $0.61 $0.58 $0.57 $0.57 350
04/06/2025 $0.61 $0.61 $0.60 $0.61 2,280
03/06/2025 $0.59 $0.63 $0.58 $0.60 0
02/06/2025 $0.59 $0.60 $0.58 $0.59 4,052
30/05/2025 $0.54 $0.58 $0.56 $0.58 30
29/05/2025 $0.54 $0.55 $0.53 $0.55 622
28/05/2025 $0.56 $0.55 $0.55 $0.55 4
27/05/2025 $0.56 $0.57 $0.55 $0.56 78,187
26/05/2025 $0.59 $0.62 $0.59 $0.59 39,893
23/05/2025 $0.59 $0.62 $0.59 $0.59 39,893
22/05/2025 $0.57 $0.58 $0.51 $0.55 193,674
21/05/2025 $0.65 $0.65 $0.54 $0.55 16,916
20/05/2025 $0.67 $0.64 $0.60 $0.62 0
19/05/2025 $0.67 $0.67 $0.64 $0.64 100
16/05/2025 $0.63 $0.65 $0.58 $0.63 0
15/05/2025 $0.63 $0.65 $0.63 $0.63 13,084
14/05/2025 $0.70 $0.70 $0.65 $0.65 280
13/05/2025 $0.72 $0.75 $0.70 $0.70 460
12/05/2025 $0.73 $0.75 $0.73 $0.75 200
09/05/2025 $0.79 $0.80 $0.79 $0.80 420
08/05/2025 $0.80 $0.80 $0.79 $0.79 950
07/05/2025 $0.68 $0.80 $0.67 $0.80 837
06/05/2025 $0.70 $0.70 $0.68 $0.68 312
05/05/2025 $0.68 $0.69 $0.68 $0.68 250

Market data

Select a section