Leverage Shares Public Limited Company LS 3X Long Gold ETP
(GLD3)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$18.68
|
$18.91
|
$18.58
|
$18.20
|
940
|
|
21/11/2024
|
$18.21
|
$18.87
|
$18.09
|
$18.20
|
394
|
|
20/11/2024
|
$17.45
|
$18.43
|
$16.40
|
$17.84
|
1,060
|
|
19/11/2024
|
$17.48
|
$18.11
|
$17.03
|
$17.03
|
451
|
|
18/11/2024
|
$16.52
|
$17.59
|
$16.51
|
$17.11
|
583
|
|
15/11/2024
|
$16.21
|
$16.78
|
$16.21
|
$16.45
|
10,908
|
|
14/11/2024
|
$16.10
|
$16.66
|
$14.97
|
$16.45
|
4,179
|
|
13/11/2024
|
$17.16
|
$17.57
|
$16.49
|
$16.85
|
683
|
|
12/11/2024
|
$16.96
|
$17.26
|
$16.07
|
$16.92
|
1,543
|
|
11/11/2024
|
$18.41
|
$18.46
|
$16.53
|
$17.24
|
2,853
|
|
08/11/2024
|
$18.81
|
$19.14
|
$18.50
|
$18.79
|
2,691
|
|
07/11/2024
|
$18.30
|
$19.71
|
$18.24
|
$18.91
|
693
|
|
06/11/2024
|
$19.72
|
$20.84
|
$17.57
|
$18.44
|
3,176
|
|
05/11/2024
|
$19.90
|
$20.08
|
$19.41
|
$19.96
|
1,070
|
|
04/11/2024
|
$19.91
|
$21.05
|
$19.25
|
$19.98
|
2,014
|
|
01/11/2024
|
$20.22
|
$20.45
|
$20.14
|
$20.14
|
87
|
|
31/10/2024
|
$20.97
|
$21.06
|
$20.06
|
$20.12
|
651
|
|
30/10/2024
|
$21.05
|
$21.27
|
$20.80
|
$21.11
|
901
|
|
29/10/2024
|
$20.34
|
$21.38
|
$20.30
|
$20.75
|
2,302
|
|
28/10/2024
|
$20.11
|
$20.97
|
$19.30
|
$20.23
|
966
|
|
25/10/2024
|
$19.71
|
$20.89
|
$19.16
|
$20.18
|
924
|
|
24/10/2024
|
$20.16
|
$20.85
|
$19.80
|
$19.56
|
364
|
|
23/10/2024
|
$20.46
|
$21.46
|
$19.30
|
$19.56
|
1,883
|
|
22/10/2024
|
$20.11
|
$20.30
|
$20.04
|
$20.22
|
841
|
|
21/10/2024
|
$20.01
|
$20.35
|
$19.37
|
$19.81
|
830
|
|
18/10/2024
|
$19.58
|
$20.48
|
$19.50
|
$20.09
|
211
|
|
17/10/2024
|
$19.02
|
$19.83
|
$18.37
|
$19.22
|
62
|
|
16/10/2024
|
$18.31
|
$18.96
|
$18.83
|
$18.85
|
35
|
|
15/10/2024
|
$18.31
|
$18.60
|
$18.31
|
$18.60
|
50
|
|
14/10/2024
|
$18.59
|
$18.78
|
$18.25
|
$18.25
|
416
|
|
11/10/2024
|
$18.17
|
$18.80
|
$17.80
|
$18.55
|
654
|
|
10/10/2024
|
$17.72
|
$18.62
|
$16.80
|
$17.85
|
1,177
|
|
09/10/2024
|
$17.67
|
$18.28
|
$16.80
|
$17.61
|
498
|
|
08/10/2024
|
$18.08
|
$18.23
|
$17.55
|
$17.55
|
139
|
|
07/10/2024
|
$18.27
|
$18.32
|
$18.00
|
$18.32
|
16
|
|
04/10/2024
|
$18.61
|
$18.61
|
$18.28
|
$18.60
|
212
|
|
03/10/2024
|
$18.47
|
$18.62
|
$18.33
|
$18.46
|
111
|
|
02/10/2024
|
$18.50
|
$19.21
|
$18.00
|
$18.37
|
658
|
|
01/10/2024
|
$18.33
|
$19.11
|
$18.00
|
$19.11
|
567
|
|
30/09/2024
|
$18.19
|
$18.67
|
$18.12
|
$18.12
|
607
|
|
27/09/2024
|
$18.54
|
$19.14
|
$18.00
|
$18.58
|
143
|
|
26/09/2024
|
$18.79
|
$19.80
|
$18.74
|
$18.92
|
1,273
|
|
25/09/2024
|
$18.66
|
$19.63
|
$18.61
|
$18.66
|
371
|
|
24/09/2024
|
$18.12
|
$19.03
|
$17.71
|
$18.45
|
643
|
|
23/09/2024
|
$17.97
|
$18.72
|
$17.79
|
$18.16
|
932
|
|
20/09/2024
|
$17.61
|
$17.79
|
$17.61
|
$17.79
|
8
|
|
19/09/2024
|
$17.00
|
$17.45
|
$17.00
|
$17.25
|
11
|
|
18/09/2024
|
$16.99
|
$17.57
|
$16.93
|
$17.02
|
235
|
|
17/09/2024
|
$17.06
|
$17.07
|
$16.48
|
$16.93
|
844
|
|
16/09/2024
|
$17.36
|
$18.00
|
$17.19
|
$17.19
|
562
|
|
13/09/2024
|
$16.91
|
$17.81
|
$16.91
|
$16.70
|
1,043
|
|
12/09/2024
|
$16.56
|
$16.71
|
$15.97
|
$15.94
|
342
|
|
11/09/2024
|
$15.80
|
$16.24
|
$15.78
|
$15.94
|
411
|
|
10/09/2024
|
$15.95
|
$16.50
|
$15.87
|
$15.94
|
56
|
|
09/09/2024
|
$15.71
|
$15.72
|
$15.55
|
$15.61
|
108
|
|
06/09/2024
|
$15.78
|
$16.21
|
$15.84
|
$16.02
|
20
|
|
05/09/2024
|
$15.78
|
$15.85
|
$15.78
|
$15.85
|
100
|
|
04/09/2024
|
$15.47
|
$16.16
|
$15.43
|
$15.66
|
839
|
|
03/09/2024
|
$16.14
|
$15.77
|
$15.42
|
$15.42
|
1
|
|
02/09/2024
|
$16.14
|
$16.20
|
$15.71
|
$16.19
|
0
|
|
30/08/2024
|
$16.14
|
$16.20
|
$12.79
|
$16.19
|
1,022
|
|
29/08/2024
|
$16.08
|
$16.17
|
$16.08
|
$16.17
|
17
|
|
28/08/2024
|
$15.94
|
$16.29
|
$15.91
|
$16.12
|
4
|
|
27/08/2024
|
$15.94
|
$16.72
|
$15.15
|
$16.12
|
4,170
|
|
26/08/2024
|
$16.20
|
$16.06
|
$15.20
|
$15.43
|
33
|
|
23/08/2024
|
$16.20
|
$16.06
|
$15.20
|
$15.43
|
33
|
|
22/08/2024
|
$16.20
|
$16.06
|
$15.20
|
$15.43
|
33
|
|
21/08/2024
|
$16.20
|
$16.23
|
$15.25
|
$16.01
|
54
|
|
20/08/2024
|
$15.96
|
$16.91
|
$15.96
|
$16.06
|
1,930
|
|
19/08/2024
|
$16.03
|
$16.84
|
$15.40
|
$15.98
|
452
|
|
16/08/2024
|
$15.08
|
$15.68
|
$15.12
|
$15.68
|
34
|
|
15/08/2024
|
$15.08
|
$15.38
|
$15.08
|
$15.13
|
44
|
|
14/08/2024
|
$15.35
|
$16.02
|
$15.01
|
$15.01
|
59
|
|
13/08/2024
|
$15.21
|
$15.35
|
$15.21
|
$15.35
|
203
|
|
12/08/2024
|
$14.98
|
$15.17
|
$14.84
|
$15.17
|
108
|
|
09/08/2024
|
$14.38
|
$14.68
|
$14.61
|
$14.68
|
7
|
|
08/08/2024
|
$14.38
|
$14.44
|
$14.38
|
$14.44
|
9
|
|
07/08/2024
|
$14.18
|
$14.71
|
$14.13
|
$14.13
|
689
|
|
06/08/2024
|
$14.71
|
$14.34
|
$13.94
|
$13.94
|
21
|
|
05/08/2024
|
$14.71
|
$15.16
|
$13.57
|
$14.31
|
296
|
|
02/08/2024
|
$15.42
|
$15.55
|
$14.69
|
$14.69
|
183
|
|
01/08/2024
|
$14.87
|
$15.12
|
$14.82
|
$14.82
|
17
|
|
31/07/2024
|
$14.61
|
$14.65
|
$14.59
|
$14.61
|
279
|
|
30/07/2024
|
$13.94
|
$15.68
|
$12.58
|
$14.02
|
0
|
|
29/07/2024
|
$13.94
|
$14.12
|
$13.46
|
$13.82
|
838
|
|
26/07/2024
|
$14.02
|
$14.02
|
$14.01
|
$13.69
|
200
|
|
25/07/2024
|
$14.63
|
$14.72
|
$13.69
|
$13.69
|
26
|
|
24/07/2024
|
$14.63
|
$14.81
|
$14.53
|
$14.81
|
34
|
|
23/07/2024
|
$14.53
|
$14.53
|
$14.41
|
$14.41
|
1
|
|
22/07/2024
|
$14.60
|
$14.44
|
$14.07
|
$14.07
|
6
|
|
19/07/2024
|
$14.60
|
$14.66
|
$14.43
|
$14.43
|
42
|
|
18/07/2024
|
$15.57
|
$15.58
|
$15.57
|
$15.57
|
3
|
|
17/07/2024
|
$15.63
|
$15.64
|
$15.32
|
$15.57
|
389
|
|
16/07/2024
|
$15.10
|
$15.50
|
$14.99
|
$15.50
|
71
|
|
15/07/2024
|
$14.84
|
$15.07
|
$14.83
|
$15.07
|
409
|
|
12/07/2024
|
$14.53
|
$14.62
|
$14.53
|
$14.62
|
388
|
|
11/07/2024
|
$13.85
|
$14.81
|
$14.13
|
$14.81
|
2
|
|
10/07/2024
|
$13.85
|
$14.07
|
$13.85
|
$14.07
|
1,800
|
|
09/07/2024
|
$14.11
|
$13.76
|
$13.62
|
$13.62
|
2
|
|
08/07/2024
|
$14.11
|
$14.81
|
$13.92
|
$13.92
|
1,367
|
|
05/07/2024
|
$13.86
|
$14.21
|
$13.85
|
$14.21
|
448
|
|
04/07/2024
|
$13.55
|
$13.74
|
$12.94
|
$13.73
|
11
|
|
03/07/2024
|
$13.55
|
$13.86
|
$13.09
|
$13.86
|
97
|
|
02/07/2024
|
$13.20
|
$13.25
|
$13.20
|
$13.25
|
40
|
|
01/07/2024
|
$13.38
|
$13.29
|
$12.80
|
$13.24
|
5
|
|
28/06/2024
|
$13.38
|
$13.38
|
$13.27
|
$13.27
|
274
|
|
27/06/2024
|
$13.30
|
$13.30
|
$12.91
|
$13.26
|
103
|
|
26/06/2024
|
$12.89
|
$13.37
|
$12.27
|
$12.84
|
162
|
|
25/06/2024
|
$13.19
|
$13.77
|
$13.19
|
$13.19
|
1
|
|
24/06/2024
|
$13.19
|
$13.40
|
$12.72
|
$13.36
|
391
|
|
21/06/2024
|
$13.75
|
$14.02
|
$12.73
|
$13.30
|
166
|
|
20/06/2024
|
$13.47
|
$14.00
|
$13.47
|
$14.00
|
411
|
|
19/06/2024
|
$13.29
|
$13.46
|
$13.06
|
$13.38
|
0
|
|
18/06/2024
|
$13.29
|
$13.31
|
$13.06
|
$13.31
|
31
|
|
17/06/2024
|
$13.29
|
$13.29
|
$13.22
|
$13.22
|
50
|
|
14/06/2024
|
$12.73
|
$13.38
|
$12.73
|
$13.38
|
112
|
|
13/06/2024
|
$13.46
|
$13.66
|
$13.06
|
$13.06
|
3
|
|
12/06/2024
|
$13.46
|
$13.46
|
$13.21
|
$13.43
|
52
|
|
11/06/2024
|
$13.00
|
$13.21
|
$12.69
|
$13.13
|
625
|
|
10/06/2024
|
$12.95
|
$13.53
|
$12.91
|
$13.02
|
183
|
|
07/06/2024
|
$13.32
|
$13.33
|
$13.13
|
$13.13
|
210
|
|
06/06/2024
|
$14.15
|
$14.58
|
$14.04
|
$14.58
|
225
|
|
05/06/2024
|
$13.68
|
$13.93
|
$13.37
|
$13.93
|
484
|
|
04/06/2024
|
$13.44
|
$13.74
|
$12.89
|
$13.74
|
542
|
|
03/06/2024
|
$13.61
|
$13.79
|
$13.50
|
$13.79
|
18
|
|
31/05/2024
|
$13.65
|
$13.88
|
$13.60
|
$13.60
|
0
|
|
30/05/2024
|
$13.65
|
$13.81
|
$13.65
|
$13.81
|
16,800
|
|
29/05/2024
|
$13.91
|
$14.61
|
$13.77
|
$13.77
|
2,578
|
|
28/05/2024
|
$13.38
|
$14.57
|
$13.18
|
$14.12
|
404
|
|
27/05/2024
|
$13.80
|
$13.86
|
$13.73
|
$13.73
|
432
|