Market data

Select a section

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

(GL3S)
Sector: n/a
$3.42
$-0.05 -1.55
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $4.39 $5.14 $4.09 $4.66 0
23/05/2024 $4.39 $5.07 $4.02 $4.62 0
22/05/2024 $4.39 $4.82 $3.79 $4.36 0
21/05/2024 $4.39 $4.67 $3.72 $4.15 0
20/05/2024 $4.39 $4.68 $3.64 $4.18 0
17/05/2024 $4.39 $4.39 $4.27 $4.27 100
16/05/2024 $4.64 $4.90 $3.91 $4.41 0
15/05/2024 $4.64 $5.05 $3.92 $4.39 0
14/05/2024 $4.64 $5.37 $3.85 $4.58 0
13/05/2024 $4.64 $5.37 $3.91 $4.68 0
10/05/2024 $4.64 $5.25 $3.71 $4.51 0
09/05/2024 $4.64 $5.58 $3.94 $4.69 0
08/05/2024 $4.64 $5.61 $4.05 $4.79 0
07/05/2024 $4.64 $5.58 $3.98 $4.80 0
06/05/2024 $4.64 $5.76 $4.04 $4.95 0
03/05/2024 $4.64 $5.76 $4.04 $4.95 0
02/05/2024 $4.64 $5.71 $4.06 $4.86 0
01/05/2024 $4.64 $5.73 $4.07 $4.83 0
30/04/2024 $4.64 $5.64 $4.07 $4.90 0
29/04/2024 $4.64 $5.42 $3.93 $4.66 0
26/04/2024 $4.64 $4.69 $4.64 $4.69 17
25/04/2024 $4.84 $5.55 $3.91 $4.69 0
24/04/2024 $4.84 $5.53 $3.94 $4.70 0
23/04/2024 $4.84 $4.84 $4.75 $4.75 17
22/04/2024 $5.11 $5.37 $3.87 $4.68 0
19/04/2024 $5.11 $5.12 $3.68 $4.35 0
18/04/2024 $5.11 $5.15 $3.66 $4.40 0
17/04/2024 $5.11 $5.11 $3.65 $4.39 0
16/04/2024 $5.11 $5.19 $3.67 $4.50 0
15/04/2024 $5.11 $5.41 $3.86 $4.52 0
12/04/2024 $5.11 $5.09 $3.44 $4.43 0
11/04/2024 $5.11 $5.44 $3.93 $4.68 0
10/04/2024 $5.11 $5.50 $3.91 $4.69 0
09/04/2024 $5.11 $5.36 $3.83 $4.64 0
08/04/2024 $5.11 $5.51 $3.96 $4.73 0
05/04/2024 $5.11 $5.79 $4.00 $4.76 0
04/04/2024 $5.11 $5.77 $4.19 $4.96 0
03/04/2024 $5.11 $5.91 $4.23 $5.01 0
02/04/2024 $5.11 $5.23 $5.11 $5.23 610
01/04/2024 $6.97 $6.42 $4.83 $5.48 0
29/03/2024 $6.97 $6.42 $4.83 $5.48 0
28/03/2024 $6.97 $6.42 $4.83 $5.48 0
27/03/2024 $6.97 $5.90 $5.90 $5.89 0
26/03/2024 $6.97 $5.90 $5.90 $5.89 0
25/03/2024 $6.97 $5.90 $5.90 $5.89 0
22/03/2024 $6.97 $6.60 $5.16 $5.89 0
21/03/2024 $6.97 $6.50 $5.42 $5.80 0
20/03/2024 $6.97 $6.88 $5.21 $5.97 0

Market data

Select a section