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

(GG3S)
Sector: n/a
$0.44
$-0.02 -3.44
Last updated: 16:37:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $0.68 $0.69 $0.68 $0.68 250
01/05/2025 $0.71 $0.73 $0.71 $0.71 56
30/04/2025 $0.74 $0.78 $0.74 $0.76 400
29/04/2025 $0.72 $0.74 $0.72 $0.74 1,050
28/04/2025 $0.70 $0.74 $0.70 $0.74 1,304
25/04/2025 $0.62 $0.70 $0.62 $0.69 8,622
24/04/2025 $0.81 $0.81 $0.76 $0.76 70
23/04/2025 $0.81 $0.81 $0.77 $0.79 349
22/04/2025 $0.90 $0.91 $0.88 $0.88 120,220
21/04/2025 $0.82 $0.89 $0.82 $0.88 41,228
18/04/2025 $0.82 $0.89 $0.82 $0.88 41,228
17/04/2025 $0.82 $0.89 $0.82 $0.88 41,228
16/04/2025 $0.82 $0.82 $0.81 $0.81 25
15/04/2025 $0.74 $0.78 $0.74 $0.78 620
14/04/2025 $0.76 $0.76 $0.72 $0.74 231
11/04/2025 $0.82 $0.83 $0.81 $0.82 17,271
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