Market data

Select a section

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

(GL3S)
Sector: n/a
$2.26
$0.02 0.87
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section