Market data

Select a section

Leverage Shares Public Limited Company LS 3X Long Gold ETP

(GLD3)
Sector: n/a
$29.60
$0.35 1.20
Last updated: 16:37:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $29.20 $29.80 $29.00 $29.60 780
17/07/2025 $29.40 $30.40 $28.80 $29.25 562
16/07/2025 $29.50 $30.40 $28.70 $30.00 254
15/07/2025 $29.70 $30.30 $29.00 $29.15 4,064
14/07/2025 $29.90 $30.40 $29.30 $29.55 512
11/07/2025 $29.50 $30.20 $29.00 $30.10 495
10/07/2025 $28.80 $29.10 $28.50 $28.95 192
09/07/2025 $28.30 $29.40 $28.00 $28.65 1,475
08/07/2025 $28.80 $29.60 $28.25 $28.25 387
07/07/2025 $28.60 $30.20 $28.40 $28.90 508
04/07/2025 $28.50 $30.50 $28.00 $29.50 1,235
03/07/2025 $29.60 $30.40 $28.70 $29.30 1,402
02/07/2025 $29.60 $30.00 $29.30 $29.60 771
01/07/2025 $29.10 $30.30 $28.60 $29.60 405
30/06/2025 $28.20 $28.60 $27.70 $28.25 945
27/06/2025 $28.70 $29.60 $27.70 $27.90 1,223
26/06/2025 $29.40 $30.00 $28.70 $29.20 43
25/06/2025 $29.20 $30.20 $28.90 $29.30 313
24/06/2025 $29.00 $29.60 $28.70 $29.00 7,758
23/06/2025 $30.20 $31.40 $29.50 $31.10 455
20/06/2025 $30.30 $30.80 $29.70 $30.60 9,394
19/06/2025 $30.40 $31.40 $21.40 $30.50 11,595
18/06/2025 $31.30 $31.50 $30.80 $31.25 8,495
17/06/2025 $30.90 $31.80 $30.80 $31.00 365
16/06/2025 $32.10 $33.20 $31.30 $31.65 1,820
13/06/2025 $32.10 $33.20 $31.80 $32.40 3,336
12/06/2025 $30.70 $31.90 $30.50 $31.30 10,363
11/06/2025 $29.90 $30.30 $29.50 $29.95 72
10/06/2025 $29.80 $30.90 $29.30 $29.65 8,712
09/06/2025 $29.50 $29.90 $29.20 $29.75 257
06/06/2025 $30.40 $30.90 $29.80 $29.80 85
05/06/2025 $31.20 $31.80 $30.20 $30.80 202
04/06/2025 $30.50 $31.10 $30.10 $31.10 599
03/06/2025 $30.80 $31.00 $30.20 $30.40 1,881
02/06/2025 $30.90 $31.40 $29.10 $31.10 3,990
30/05/2025 $29.00 $29.30 $28.80 $28.85 119
29/05/2025 $28.70 $29.70 $28.50 $29.60 32
28/05/2025 $29.60 $29.90 $29.20 $29.20 38
27/05/2025 $29.60 $29.80 $28.90 $29.15 1,955
26/05/2025 $30.00 $31.10 $29.80 $30.90 3,309
23/05/2025 $30.00 $31.10 $29.80 $30.90 3,309
22/05/2025 $30.10 $30.20 $29.20 $29.20 2,565
21/05/2025 $29.90 $30.10 $29.10 $29.80 5,035
20/05/2025 $27.70 $28.90 $26.90 $28.90 3,321
19/05/2025 $27.80 $28.30 $27.00 $27.80 12,384
16/05/2025 $27.40 $27.40 $26.10 $26.40 2,186
15/05/2025 $25.70 $27.90 $25.20 $27.40 7,136
14/05/2025 $27.90 $28.30 $26.40 $26.60 18,433
13/05/2025 $28.30 $29.60 $27.60 $28.35 34,077
12/05/2025 $28.10 $29.10 $27.20 $28.10 4,425
09/05/2025 $30.60 $31.10 $30.00 $30.90 985
08/05/2025 $31.10 $31.90 $30.70 $31.15 491
07/05/2025 $32.60 $33.00 $31.70 $32.30 3,970
06/05/2025 $31.90 $32.80 $31.70 $32.65 1,226
05/05/2025 $28.90 $29.40 $28.70 $28.80 5,985
02/05/2025 $28.90 $29.40 $28.70 $28.80 5,985
01/05/2025 $28.20 $28.40 $27.60 $27.90 820
30/04/2025 $30.70 $31.70 $29.40 $30.60 2,995
29/04/2025 $30.70 $31.10 $30.40 $30.60 452
28/04/2025 $29.60 $31.30 $29.50 $31.15 8,078
25/04/2025 $30.60 $30.90 $29.20 $29.60 1,480
24/04/2025 $31.00 $31.80 $30.50 $31.15 16,978
23/04/2025 $30.90 $32.70 $29.20 $29.70 14,399
22/04/2025 $35.30 $35.90 $33.80 $33.80 2,914
21/04/2025 $31.00 $32.10 $30.40 $30.65 2,575
18/04/2025 $31.00 $32.10 $30.40 $30.65 2,575
17/04/2025 $31.00 $32.10 $30.40 $30.65 2,575
16/04/2025 $30.60 $31.60 $30.50 $31.15 1,165
15/04/2025 $28.90 $29.10 $28.40 $28.70 153
14/04/2025 $28.80 $29.10 $27.40 $28.40 840
11/04/2025 $28.70 $29.40 $28.00 $29.15 5,429
10/04/2025 $26.49 $28.23 $26.12 $27.49 3,568
09/04/2025 $24.55 $29.03 $24.36 $25.40 2,088
08/04/2025 $23.75 $24.45 $21.76 $21.76 1,458
07/04/2025 $23.98 $24.59 $23.04 $23.08 6,777
04/04/2025 $26.08 $27.04 $24.14 $24.14 4,088
03/04/2025 $26.77 $27.08 $24.96 $26.19 8,763
02/04/2025 $26.52 $26.93 $26.30 $26.69 1,774
01/04/2025 $26.85 $27.96 $25.83 $26.73 3,951
31/03/2025 $26.70 $27.72 $26.10 $26.62 23,410
28/03/2025 $25.64 $26.63 $25.34 $25.69 1,556
27/03/2025 $24.49 $25.99 $24.49 $24.98 1,219
26/03/2025 $24.49 $24.49 $24.07 $24.18 2,268
25/03/2025 $23.88 $24.53 $23.88 $24.27 7,428
24/03/2025 $24.23 $24.62 $23.51 $24.04 2,054
21/03/2025 $24.59 $25.90 $23.27 $24.17 558
20/03/2025 $24.86 $24.94 $24.52 $24.78 2,179
19/03/2025 $24.69 $24.80 $23.30 $24.72 497
18/03/2025 $24.23 $25.54 $23.79 $24.73 1,510
17/03/2025 $23.51 $23.85 $23.49 $23.81 451
14/03/2025 $24.08 $24.08 $23.50 $23.62 2,178
13/03/2025 $22.80 $24.08 $22.48 $23.47 1,957
12/03/2025 $21.93 $22.79 $20.93 $22.52 163
11/03/2025 $21.94 $22.39 $21.80 $22.06 348
10/03/2025 $21.67 $22.03 $21.67 $21.76 165
07/03/2025 $22.14 $22.23 $22.01 $22.11 192
06/03/2025 $21.88 $22.93 $21.46 $22.12 684
05/03/2025 $22.08 $22.40 $21.69 $22.40 303
04/03/2025 $21.81 $23.38 $21.68 $21.99 2,040
03/03/2025 $21.03 $22.15 $20.08 $21.54 1,572
28/02/2025 $20.87 $21.11 $20.00 $20.66 2,134
27/02/2025 $21.59 $21.77 $21.18 $21.27 1,041
26/02/2025 $22.16 $22.28 $21.70 $22.12 560
25/02/2025 $22.66 $24.08 $21.77 $21.77 424
24/02/2025 $22.98 $23.07 $22.69 $22.87 3,314
21/02/2025 $22.52 $23.75 $22.52 $22.75 103
20/02/2025 $23.17 $23.29 $22.59 $22.97 1,504
19/02/2025 $22.98 $23.06 $22.59 $22.58 418
18/02/2025 $22.31 $22.65 $22.16 $22.65 686
17/02/2025 $23.77 $23.77 $21.69 $21.69 161
14/02/2025 $22.86 $24.08 $21.91 $21.91 2,008
13/02/2025 $22.31 $22.53 $22.31 $21.94 988
12/02/2025 $21.97 $22.40 $21.37 $21.94 2,191
11/02/2025 $23.13 $23.13 $21.99 $22.25 691
10/02/2025 $22.03 $23.34 $21.95 $22.27 7,214
07/02/2025 $21.44 $22.05 $20.38 $21.48 1,638
06/02/2025 $21.27 $21.30 $20.82 $21.08 1,177
05/02/2025 $21.38 $22.54 $21.31 $21.52 1,680
04/02/2025 $20.31 $21.66 $20.00 $20.46 1,404
03/02/2025 $19.82 $21.42 $19.25 $20.46 111
31/01/2025 $20.14 $21.02 $20.01 $20.55 320
30/01/2025 $20.41 $20.43 $19.50 $19.90 146
29/01/2025 $19.28 $19.28 $18.49 $19.08 326
28/01/2025 $18.80 $19.21 $18.80 $19.21 10
27/01/2025 $19.27 $19.32 $18.85 $18.85 272
24/01/2025 $19.51 $20.32 $18.91 $19.61 150
23/01/2025 $19.11 $19.77 $19.04 $19.25 244
22/01/2025 $19.12 $19.38 $19.12 $19.25 122
21/01/2025 $18.65 $18.91 $18.57 $18.91 437
20/01/2025 $18.38 $18.44 $17.89 $17.89 47

Market data

Select a section