Market data

Select a section

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

(GL3S)
Sector: n/a
$0.78
$-0.00 -0.13
Last updated: 16:36:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $0.78 $0.78 $0.78 $0.78 700
09/10/2025 $0.78 $0.78 $0.77 $0.78 15,353
08/10/2025 $0.77 $0.77 $0.76 $0.76 26,444
07/10/2025 $0.82 $0.82 $0.79 $0.80 13,745
06/10/2025 $0.84 $0.84 $0.82 $0.82 31,215
03/10/2025 $0.89 $0.89 $0.86 $0.86 42,000
02/10/2025 $0.88 $0.91 $0.88 $0.90 38,000
01/10/2025 $0.89 $0.89 $0.86 $0.88 2,516
30/09/2025 $0.92 $0.92 $0.89 $0.90 111
29/09/2025 $0.92 $0.92 $0.90 $0.90 30,356
26/09/2025 $0.96 $0.99 $0.93 $0.94 0
25/09/2025 $0.96 $0.98 $0.96 $0.98 15,000
24/09/2025 $1.00 $0.97 $0.96 $0.96 1
23/09/2025 $1.00 $0.96 $0.94 $0.94 6
22/09/2025 $1.00 $1.00 $0.98 $0.98 15,132
19/09/2025 $1.04 $1.04 $1.03 $1.03 5,000
18/09/2025 $1.05 $1.06 $1.05 $1.06 45,000
17/09/2025 $1.05 $1.06 $0.99 $1.02 0
16/09/2025 $1.05 $1.06 $1.02 $1.02 51
15/09/2025 $1.05 $1.05 $1.04 $1.03 15,000
12/09/2025 $1.05 $1.05 $1.05 $1.05 5,000
11/09/2025 $1.07 $1.07 $1.06 $1.06 15,200
10/09/2025 $1.06 $1.10 $1.05 $1.05 18,644
09/09/2025 $1.05 $1.06 $1.05 $1.06 62,138
08/09/2025 $1.09 $1.09 $1.06 $1.06 41,951
05/09/2025 $1.14 $1.14 $1.10 $1.10 28,102
04/09/2025 $1.15 $1.15 $1.15 $1.15 30,000
03/09/2025 $1.13 $1.13 $1.13 $1.13 580
02/09/2025 $1.20 $1.22 $1.18 $1.18 32,437
01/09/2025 $1.15 $1.15 $1.15 $1.15 35,002
29/08/2025 $1.35 $1.27 $1.25 $1.25 2
28/08/2025 $1.35 $1.34 $1.26 $1.30 0
27/08/2025 $1.35 $1.32 $1.32 $1.32 8
26/08/2025 $1.35 $1.40 $1.24 $1.32 0
25/08/2025 $1.35 $1.43 $1.30 $1.33 0
22/08/2025 $1.35 $1.43 $1.30 $1.33 0
21/08/2025 $1.35 $1.42 $1.28 $1.37 0
20/08/2025 $1.35 $1.43 $1.30 $1.37 0
19/08/2025 $1.35 $1.43 $1.33 $1.39 0
18/08/2025 $1.35 $1.38 $1.36 $1.38 7
15/08/2025 $1.35 $1.37 $1.37 $1.37 1
14/08/2025 $1.35 $1.38 $1.35 $1.38 18
13/08/2025 $1.35 $1.39 $1.28 $1.35 0
12/08/2025 $1.35 $1.36 $1.36 $1.36 1
11/08/2025 $1.35 $1.37 $1.35 $1.37 200
08/08/2025 $1.42 $1.31 $1.31 $1.31 10
07/08/2025 $1.42 $1.32 $1.32 $1.32 30
06/08/2025 $1.42 $1.42 $1.30 $1.33 0
05/08/2025 $1.42 $1.39 $1.30 $1.32 0
04/08/2025 $1.42 $1.40 $1.26 $1.34 0
01/08/2025 $1.42 $1.43 $1.37 $1.37 5
31/07/2025 $1.41 $1.45 $1.33 $1.44 0
30/07/2025 $1.41 $1.45 $1.30 $1.44 0
29/07/2025 $1.41 $1.41 $1.40 $1.40 1,000
28/07/2025 $1.41 $1.41 $1.41 $1.41 5,000
25/07/2025 $1.29 $1.39 $1.39 $1.39 1
24/07/2025 $1.29 $1.35 $1.33 $1.34 26
23/07/2025 $1.29 $1.32 $1.28 $1.30 2,502
22/07/2025 $1.36 $1.31 $1.28 $1.28 22
21/07/2025 $1.36 $1.36 $1.31 $1.31 1,310
18/07/2025 $1.39 $1.39 $1.37 $1.37 1,411
17/07/2025 $1.39 $1.45 $1.33 $1.39 0
16/07/2025 $1.39 $1.39 $1.36 $1.36 2,500
15/07/2025 $1.43 $1.39 $1.37 $1.39 1
14/07/2025 $1.43 $1.38 $1.35 $1.38 12
11/07/2025 $1.43 $1.43 $1.29 $1.35 0
10/07/2025 $1.43 $1.45 $1.37 $1.41 0
09/07/2025 $1.43 $1.43 $1.43 $1.42 895
08/07/2025 $1.47 $1.47 $1.30 $1.44 0
07/07/2025 $1.47 $1.47 $1.33 $1.41 0
04/07/2025 $1.47 $1.48 $1.31 $1.40 0
03/07/2025 $1.47 $1.45 $1.27 $1.40 0
02/07/2025 $1.47 $1.44 $1.30 $1.39 0
01/07/2025 $1.47 $1.46 $1.27 $1.39 0
30/06/2025 $1.47 $1.47 $1.45 $1.46 1,700
27/06/2025 $1.46 $1.47 $1.46 $1.47 1,001
26/06/2025 $1.31 $1.46 $1.30 $1.41 0
25/06/2025 $1.31 $1.41 $1.39 $1.41 1
24/06/2025 $1.31 $1.47 $1.31 $1.42 0
23/06/2025 $1.31 $1.41 $1.25 $1.33 0
20/06/2025 $1.31 $1.42 $1.30 $1.36 0
19/06/2025 $1.31 $1.36 $1.33 $1.36 0
18/06/2025 $1.31 $1.41 $1.24 $1.33 0
17/06/2025 $1.31 $1.40 $1.24 $1.34 0
16/06/2025 $1.31 $1.31 $1.31 $1.31 11
13/06/2025 $1.35 $1.29 $1.29 $1.29 1
12/06/2025 $1.35 $1.35 $1.33 $1.33 200
11/06/2025 $1.35 $1.44 $1.30 $1.40 0
10/06/2025 $1.35 $1.44 $1.31 $1.41 0
09/06/2025 $1.35 $1.45 $1.26 $1.41 0
06/06/2025 $1.35 $1.44 $1.22 $1.41 0
05/06/2025 $1.35 $1.37 $1.37 $1.37 1
04/06/2025 $1.35 $1.42 $1.23 $1.35 0
03/06/2025 $1.35 $1.42 $1.22 $1.38 0
02/06/2025 $1.35 $1.36 $1.35 $1.36 1,735
30/05/2025 $1.47 $1.61 $1.29 $1.47 0
29/05/2025 $1.47 $1.48 $1.43 $1.43 3,000
28/05/2025 $1.43 $1.46 $1.43 $1.46 274
27/05/2025 $1.46 $1.46 $1.45 $1.46 20
26/05/2025 $1.46 $1.59 $1.26 $1.38 0
23/05/2025 $1.46 $1.59 $1.26 $1.38 0
22/05/2025 $1.46 $1.61 $1.26 $1.47 0
21/05/2025 $1.46 $1.47 $1.45 $1.45 40,352
20/05/2025 $1.69 $1.74 $1.38 $1.49 0
19/05/2025 $1.69 $1.64 $1.55 $1.55 2
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

Market data

Select a section