Market data

Select a section

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

(GL3S)
Sector: n/a
$3.03
$0.07 2.21
Last updated: 12:14:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $3.58 $3.47 $3.47 $3.43 14
14/11/2024 $3.58 $3.74 $3.31 $3.43 7,126
13/11/2024 $3.30 $3.36 $3.12 $3.36 8,871
12/11/2024 $3.30 $3.36 $3.12 $3.34 9,001
11/11/2024 $3.10 $3.32 $3.10 $3.28 14,322
08/11/2024 $2.90 $3.35 $2.69 $3.03 0
07/11/2024 $2.90 $3.45 $2.68 $3.02 0
06/11/2024 $2.90 $3.10 $2.93 $3.10 4
05/11/2024 $2.90 $3.20 $2.57 $2.89 0
04/11/2024 $2.90 $3.18 $2.57 $2.89 0
01/11/2024 $2.90 $3.16 $2.76 $2.86 0
31/10/2024 $2.90 $3.16 $2.73 $2.87 0
30/10/2024 $2.90 $3.05 $2.72 $2.79 0
29/10/2024 $2.90 $3.14 $2.74 $2.79 0
28/10/2024 $2.90 $3.20 $2.78 $2.87 0
25/10/2024 $2.90 $3.24 $2.79 $2.87 0
24/10/2024 $2.90 $3.21 $2.79 $2.96 0
23/10/2024 $2.90 $3.24 $2.76 $2.96 0
22/10/2024 $2.90 $2.90 $2.87 $2.87 1,700
21/10/2024 $2.89 $2.99 $2.89 $2.94 215
18/10/2024 $3.00 $3.00 $2.95 $2.95 156
17/10/2024 $3.14 $3.41 $2.73 $3.03 0
16/10/2024 $3.14 $3.42 $2.75 $3.09 0
15/10/2024 $3.14 $3.51 $2.81 $3.13 0
14/10/2024 $3.14 $3.50 $2.82 $3.19 0
11/10/2024 $3.18 $3.54 $2.80 $3.14 0
10/10/2024 $3.18 $3.65 $2.92 $3.27 0
09/10/2024 $3.18 $3.32 $3.31 $3.31 3
08/10/2024 $3.18 $3.66 $2.86 $3.32 0
07/10/2024 $3.18 $3.53 $2.82 $3.19 0
04/10/2024 $3.18 $3.53 $2.78 $3.14 0
03/10/2024 $3.18 $3.52 $2.83 $3.17 0
02/10/2024 $3.18 $3.50 $2.81 $3.18 0
01/10/2024 $3.18 $3.31 $3.11 $3.11 1,700
30/09/2024 $3.11 $3.23 $3.15 $3.23 5
27/09/2024 $3.11 $3.22 $3.14 $3.16 41
26/09/2024 $3.11 $3.13 $3.04 $3.04 273
25/09/2024 $3.46 $3.48 $2.79 $3.14 0
24/09/2024 $3.46 $3.60 $2.85 $3.19 0
23/09/2024 $3.46 $3.38 $3.27 $3.30 7
20/09/2024 $3.46 $3.69 $2.94 $3.31 0
19/09/2024 $3.46 $3.46 $3.42 $3.47 147
18/09/2024 $3.75 $3.47 $3.44 $3.47 13
17/09/2024 $3.75 $3.85 $3.08 $3.49 0
16/09/2024 $3.75 $3.44 $3.43 $3.44 5
13/09/2024 $3.75 $3.85 $3.06 $3.54 0
12/09/2024 $3.75 $4.10 $3.17 $3.72 0
11/09/2024 $3.75 $4.16 $3.29 $3.72 0
10/09/2024 $3.75 $4.15 $3.31 $3.72 0
09/09/2024 $3.75 $3.84 $3.80 $3.80 5
06/09/2024 $3.75 $4.15 $3.28 $3.71 0
05/09/2024 $3.75 $4.17 $3.28 $3.75 0
04/09/2024 $3.75 $4.29 $3.38 $3.80 0
03/09/2024 $3.75 $4.27 $3.37 $3.85 0
02/09/2024 $3.75 $3.94 $3.76 $3.68 4
30/08/2024 $3.75 $4.12 $3.28 $3.68 0
29/08/2024 $3.75 $4.12 $3.28 $3.68 0
28/08/2024 $3.75 $3.75 $3.73 $3.73 600
27/08/2024 $3.76 $3.70 $3.70 $3.69 5
26/08/2024 $3.76 $3.87 $3.72 $3.87 9
23/08/2024 $3.76 $3.87 $3.72 $3.87 9
22/08/2024 $3.76 $3.87 $3.72 $3.87 9
21/08/2024 $3.76 $3.80 $3.72 $3.80 1
20/08/2024 $3.76 $3.76 $3.65 $3.72 7
19/08/2024 $3.76 $3.95 $3.74 $3.74 214
16/08/2024 $3.90 $3.93 $3.82 $3.82 6
15/08/2024 $3.90 $4.49 $3.52 $3.97 0
14/08/2024 $3.90 $4.42 $3.48 $4.01 0
13/08/2024 $3.90 $3.92 $3.90 $3.92 2,546
12/08/2024 $4.34 $4.50 $3.54 $3.97 0
09/08/2024 $4.34 $4.57 $3.64 $4.11 0
08/08/2024 $4.34 $4.73 $3.70 $4.18 0
07/08/2024 $4.34 $4.77 $3.79 $4.27 0
06/08/2024 $4.41 $4.79 $3.75 $4.34 0
05/08/2024 $4.41 $4.85 $3.69 $4.13 0
02/08/2024 $4.41 $4.60 $3.46 $4.13 0
01/08/2024 $4.41 $4.51 $3.53 $4.10 0
31/07/2024 $4.41 $4.64 $3.68 $4.16 0
30/07/2024 $4.41 $4.80 $3.84 $4.34 0
29/07/2024 $4.41 $4.85 $3.82 $4.40 0
26/07/2024 $4.41 $4.88 $3.87 $4.46 0
25/07/2024 $4.41 $4.46 $4.41 $4.46 1
24/07/2024 $4.20 $4.20 $4.12 $4.12 2
23/07/2024 $3.91 $4.75 $3.78 $4.24 0
22/07/2024 $3.91 $4.78 $3.80 $4.34 0
19/07/2024 $3.91 $4.71 $3.76 $4.24 0
18/07/2024 $3.91 $4.38 $3.51 $3.94 0
17/07/2024 $3.91 $3.94 $3.91 $3.94 1
16/07/2024 $4.65 $4.53 $3.54 $3.97 0
15/07/2024 $4.65 $4.69 $3.71 $4.09 0
12/07/2024 $4.65 $4.73 $3.80 $4.22 0
11/07/2024 $4.65 $4.83 $3.71 $4.16 0
10/07/2024 $4.65 $4.90 $3.91 $4.39 0
09/07/2024 $4.65 $5.00 $3.98 $4.54 0
08/07/2024 $4.65 $4.90 $3.93 $4.45 0
05/07/2024 $4.65 $4.93 $3.91 $4.36 0
04/07/2024 $4.65 $4.63 $4.40 $4.52 0
03/07/2024 $4.65 $5.09 $4.00 $4.47 0
02/07/2024 $4.65 $5.21 $4.17 $4.69 0
01/07/2024 $4.65 $5.20 $4.16 $4.69 0
28/06/2024 $4.65 $5.18 $4.15 $4.68 0
27/06/2024 $4.65 $5.34 $4.17 $4.68 0
26/06/2024 $4.65 $5.37 $4.27 $4.85 0
25/06/2024 $4.65 $5.20 $4.16 $4.72 0
24/06/2024 $4.65 $5.18 $4.17 $4.66 0
21/06/2024 $4.65 $5.15 $3.99 $4.69 0
20/06/2024 $4.65 $5.13 $3.99 $4.54 0
19/06/2024 $4.65 $4.70 $4.58 $4.68 0
18/06/2024 $4.65 $5.28 $4.21 $4.70 0
17/06/2024 $4.65 $5.23 $4.22 $4.73 0
14/06/2024 $4.65 $4.68 $4.65 $4.68 45
13/06/2024 $4.75 $4.80 $4.73 $4.80 175
12/06/2024 $4.77 $4.77 $4.67 $4.67 15
11/06/2024 $4.89 $4.78 $4.66 $4.78 23
10/06/2024 $4.89 $4.89 $4.81 $4.82 175
07/06/2024 $4.52 $4.81 $4.81 $4.81 23
06/06/2024 $4.52 $4.52 $4.35 $4.35 100
05/06/2024 $4.39 $5.18 $4.09 $4.57 0
04/06/2024 $4.39 $5.25 $4.14 $4.72 0
03/06/2024 $4.39 $5.23 $4.14 $4.62 0
31/05/2024 $4.39 $5.17 $4.06 $4.69 0
30/05/2024 $4.39 $5.15 $4.10 $4.62 0
29/05/2024 $4.39 $5.11 $4.09 $4.64 0
28/05/2024 $4.39 $5.10 $4.04 $4.52 0
27/05/2024 $4.39 $5.14 $4.09 $4.66 0

Market data

Select a section