Market data

Select a section

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

(GG3S)
Sector: n/a
$0.75
$0.01 1.12
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $0.77 $0.80 $0.77 $0.80 956
16/07/2024 $0.73 $0.74 $0.70 $0.73 0
15/07/2024 $0.73 $0.73 $0.72 $0.72 795
12/07/2024 $0.74 $0.74 $0.74 $0.74 100
11/07/2024 $0.67 $0.73 $0.67 $0.73 383
10/07/2024 $0.69 $0.69 $0.69 $0.69 99
09/07/2024 $0.70 $0.75 $0.64 $0.69 0
08/07/2024 $0.70 $0.71 $0.70 $0.70 204
05/07/2024 $0.72 $0.74 $0.69 $0.69 320
04/07/2024 $0.76 $0.76 $0.74 $0.74 900
03/07/2024 $0.75 $0.76 $0.75 $0.75 2,542
02/07/2024 $0.77 $0.79 $0.77 $0.77 5
01/07/2024 $0.77 $0.86 $0.77 $0.79 0
28/06/2024 $0.77 $0.78 $0.73 $0.77 0
27/06/2024 $0.77 $0.77 $0.74 $0.74 102
26/06/2024 $0.77 $0.77 $0.77 $0.77 100
25/06/2024 $0.83 $0.83 $0.79 $0.79 1,481
24/06/2024 $0.83 $0.83 $0.81 $0.83 569
21/06/2024 $0.88 $0.88 $0.83 $0.84 4,744
20/06/2024 $0.88 $0.89 $0.87 $0.87 3
19/06/2024 $0.88 $0.88 $0.87 $0.87 836
18/06/2024 $0.86 $0.89 $0.84 $0.88 0
17/06/2024 $0.86 $0.88 $0.86 $0.88 200
14/06/2024 $0.87 $0.91 $0.86 $0.86 650
13/06/2024 $0.86 $0.87 $0.86 $0.87 150
12/06/2024 $0.86 $0.86 $0.83 $0.85 300
11/06/2024 $0.88 $0.91 $0.88 $0.91 476
10/06/2024 $0.92 $0.92 $0.88 $0.92 1,035
07/06/2024 $0.87 $0.87 $0.86 $0.87 12,213
06/06/2024 $0.92 $0.88 $0.88 $0.88 72
05/06/2024 $0.92 $0.92 $0.88 $0.90 10,648
04/06/2024 $0.92 $0.97 $0.92 $0.93 0
03/06/2024 $0.92 $0.95 $0.92 $0.95 45,734
31/05/2024 $0.94 $0.97 $0.93 $0.97 10,021
30/05/2024 $0.88 $0.93 $0.81 $0.93 0
29/05/2024 $0.88 $0.88 $0.88 $0.88 1,500
28/05/2024 $0.90 $0.90 $0.88 $0.88 6,269
27/05/2024 $0.91 $0.91 $0.89 $0.89 3,540
24/05/2024 $0.91 $0.91 $0.89 $0.89 3,540
23/05/2024 $0.87 $0.89 $0.87 $0.88 13,342
22/05/2024 $0.88 $0.88 $0.85 $0.88 1,750
21/05/2024 $0.86 $0.88 $0.86 $0.86 223
20/05/2024 $0.87 $0.88 $0.85 $0.87 71,781
17/05/2024 $0.94 $0.93 $0.89 $0.89 198
16/05/2024 $0.94 $0.94 $0.90 $0.90 150,400
15/05/2024 $0.96 $0.98 $0.95 $0.96 3,661
14/05/2024 $0.99 $1.01 $0.99 $0.99 4,836
13/05/2024 $1.04 $1.07 $1.04 $1.05 17,927
10/05/2024 $0.98 $1.01 $0.98 $1.01 3,821

Market data

Select a section