Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT GOLD ETP

(GL3S)
Sector: n/a
$1.64
$0.06 3.47
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $1.69 $1.79 $1.41 $1.64 0
15/05/2025 $1.69 $1.70 $1.56 $1.58 10,133
14/05/2025 $1.57 $1.63 $1.57 $1.63 28,238
13/05/2025 $1.54 $1.54 $1.53 $1.54 440
12/05/2025 $1.56 $1.60 $1.55 $1.55 267
09/05/2025 $1.44 $1.44 $1.43 $1.43 790
08/05/2025 $1.39 $1.69 $1.27 $1.42 0
07/05/2025 $1.39 $1.39 $1.37 $1.38 24,253
06/05/2025 $1.55 $1.57 $1.22 $1.36 0
05/05/2025 $1.55 $1.57 $1.55 $1.57 70
02/05/2025 $1.55 $1.57 $1.55 $1.57 70
01/05/2025 $1.61 $1.62 $1.61 $1.62 100
30/04/2025 $1.52 $1.52 $1.49 $1.49 100
29/04/2025 $1.48 $1.54 $1.41 $1.49 15,603
28/04/2025 $1.47 $1.47 $1.46 $1.47 10,102
25/04/2025 $1.54 $1.54 $1.51 $1.54 250
24/04/2025 $1.47 $1.50 $1.45 $1.48 133,026
23/04/2025 $1.50 $1.56 $1.43 $1.54 51,249
22/04/2025 $1.31 $1.37 $1.30 $1.37 26,189
21/04/2025 $1.50 $1.54 $1.49 $1.53 25,604
18/04/2025 $1.50 $1.54 $1.49 $1.53 25,604
17/04/2025 $1.50 $1.54 $1.49 $1.53 25,604
16/04/2025 $1.53 $1.53 $1.50 $1.51 9,200
15/04/2025 $1.66 $1.84 $1.46 $1.65 0
14/04/2025 $1.66 $1.68 $1.66 $1.68 3,000
11/04/2025 $1.64 $1.64 $1.62 $1.62 474
10/04/2025 $1.83 $1.83 $1.74 $1.74 996
09/04/2025 $1.99 $1.99 $1.90 $1.90 144
08/04/2025 $2.07 $2.07 $2.06 $2.06 144
07/04/2025 $1.90 $2.27 $1.78 $2.11 0
04/04/2025 $1.90 $1.99 $1.90 $1.99 2,201
03/04/2025 $1.85 $2.00 $1.80 $1.88 0
02/04/2025 $1.85 $1.85 $1.85 $1.85 31,000
01/04/2025 $1.85 $1.85 $1.85 $1.85 1
31/03/2025 $2.04 $1.93 $1.81 $1.86 0
28/03/2025 $2.04 $1.99 $1.89 $1.93 0
27/03/2025 $2.04 $2.07 $1.94 $1.99 0
26/03/2025 $2.04 $2.10 $2.00 $2.06 0
25/03/2025 $2.04 $2.11 $1.99 $2.05 0
24/03/2025 $2.04 $2.08 $2.04 $2.08 480
21/03/2025 $2.04 $2.10 $2.03 $2.07 1,400
20/03/2025 $2.13 $2.08 $1.97 $2.02 0
19/03/2025 $2.13 $2.02 $2.02 $2.02 120
18/03/2025 $2.13 $2.11 $1.98 $2.03 0
17/03/2025 $2.13 $2.17 $2.07 $2.11 0
14/03/2025 $2.13 $2.13 $2.13 $2.13 10
13/03/2025 $2.30 $2.28 $2.10 $2.14 0
12/03/2025 $2.30 $2.30 $2.24 $2.24 10
11/03/2025 $2.29 $2.37 $2.24 $2.29 0
10/03/2025 $2.29 $2.39 $2.26 $2.33 0
07/03/2025 $2.29 $2.36 $2.22 $2.29 0
06/03/2025 $2.29 $2.30 $2.29 $2.29 14
05/03/2025 $2.31 $2.39 $2.23 $2.27 0
04/03/2025 $2.31 $2.37 $2.21 $2.31 0
03/03/2025 $2.31 $2.47 $2.32 $2.36 0
28/02/2025 $2.31 $2.54 $2.37 $2.47 0
27/02/2025 $2.31 $2.45 $2.30 $2.40 0
26/02/2025 $2.31 $2.31 $2.31 $2.31 5
25/02/2025 $2.61 $2.61 $2.19 $2.35 0
24/02/2025 $2.61 $2.25 $2.25 $2.25 68
21/02/2025 $2.61 $2.36 $2.26 $2.26 35
20/02/2025 $2.61 $2.51 $1.97 $2.24 0
19/02/2025 $2.61 $2.49 $2.02 $2.28 0
18/02/2025 $2.61 $2.58 $2.03 $2.28 0
17/02/2025 $2.61 $2.44 $2.34 $2.39 0
14/02/2025 $2.61 $2.57 $2.02 $2.37 0
13/02/2025 $2.61 $2.32 $2.31 $2.31 54
12/02/2025 $2.61 $2.37 $2.37 $2.37 42
11/02/2025 $2.61 $2.61 $2.08 $2.34 0
10/02/2025 $2.61 $2.64 $2.08 $2.35 0
07/02/2025 $2.61 $2.73 $2.16 $2.44 0
06/02/2025 $2.61 $2.49 $2.46 $2.44 50
05/02/2025 $2.61 $2.72 $2.16 $2.44 0
04/02/2025 $2.61 $2.86 $2.25 $2.57 0
03/02/2025 $2.61 $2.59 $2.57 $2.57 50
31/01/2025 $2.61 $2.61 $2.59 $2.61 2,150
30/01/2025 $2.77 $3.03 $2.37 $2.65 0
29/01/2025 $2.77 $2.77 $2.77 $2.77 250
28/01/2025 $2.89 $2.94 $2.76 $2.76 17
27/01/2025 $2.89 $2.85 $2.81 $2.81 8
24/01/2025 $2.89 $2.71 $2.69 $2.71 10
23/01/2025 $2.89 $3.11 $2.49 $2.78 0
22/01/2025 $2.89 $3.08 $2.46 $2.76 0
21/01/2025 $2.89 $3.19 $2.52 $2.82 0
20/01/2025 $2.89 $3.21 $2.90 $2.94 0
17/01/2025 $2.89 $2.91 $2.90 $2.90 3
16/01/2025 $2.89 $2.89 $2.88 $3.00 4
15/01/2025 $2.98 $3.33 $2.64 $3.00 0
14/01/2025 $2.98 $3.38 $2.72 $3.04 0
13/01/2025 $2.98 $3.38 $2.67 $3.06 0
10/01/2025 $2.98 $2.98 $2.97 $2.98 108
09/01/2025 $3.17 $3.11 $3.01 $3.06 0
08/01/2025 $3.17 $3.45 $2.74 $3.06 0
07/01/2025 $3.17 $3.48 $2.75 $3.11 0
06/01/2025 $3.17 $3.17 $3.14 $3.16 205
03/01/2025 $3.20 $3.46 $2.77 $3.15 0
02/01/2025 $3.20 $3.51 $2.76 $3.09 0
01/01/2025 $3.20 $3.61 $2.90 $3.26 0
31/12/2024 $3.20 $3.61 $2.90 $3.26 0
30/12/2024 $3.20 $3.63 $2.89 $3.32 0
27/12/2024 $3.20 $3.23 $3.03 $3.23 458
26/12/2024 $3.33 $3.59 $2.89 $3.25 0
25/12/2024 $3.33 $3.59 $2.89 $3.25 0
24/12/2024 $3.33 $3.59 $2.89 $3.25 0
23/12/2024 $3.33 $3.59 $2.86 $3.26 0
20/12/2024 $3.33 $3.21 $3.20 $3.21 4
19/12/2024 $3.33 $3.34 $3.22 $3.34 1,944
18/12/2024 $3.16 $3.52 $2.80 $3.17 0
17/12/2024 $3.16 $3.17 $3.00 $3.17 6,002
16/12/2024 $3.10 $3.13 $3.09 $3.13 1,886
13/12/2024 $2.98 $3.42 $2.70 $3.09 0
12/12/2024 $2.98 $3.03 $2.92 $3.03 4
11/12/2024 $2.98 $2.98 $2.82 $2.91 4,863
10/12/2024 $3.07 $3.07 $3.00 $3.00 655
09/12/2024 $3.17 $3.48 $2.74 $3.07 0
06/12/2024 $3.17 $3.53 $2.83 $3.17 0
05/12/2024 $3.17 $3.51 $2.80 $3.12 0
04/12/2024 $3.17 $3.17 $3.12 $3.12 400
03/12/2024 $3.11 $3.51 $2.78 $3.15 0
02/12/2024 $3.11 $3.52 $2.82 $3.16 0
29/11/2024 $3.11 $3.48 $2.74 $3.08 0
28/11/2024 $3.11 $3.18 $3.10 $3.18 0
27/11/2024 $3.11 $3.49 $2.77 $3.16 0
26/11/2024 $3.11 $3.60 $2.84 $3.21 0
25/11/2024 $3.11 $3.20 $3.12 $3.20 100
22/11/2024 $3.11 $3.00 $2.80 $3.08 290
21/11/2024 $3.11 $3.11 $3.07 $3.08 1,092
20/11/2024 $3.43 $3.20 $3.15 $3.15 100
19/11/2024 $3.43 $3.43 $3.20 $3.24 1,498
18/11/2024 $3.38 $3.38 $3.29 $3.29 3,735

Market data

Select a section