Leverage Shares Public Limited Company LS 3X Long Gold ETP
(GLD3)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
$18.25
|
$18.50
|
$17.63
|
$18.44
|
2,823
|
|
16/01/2025
|
$18.07
|
$18.56
|
$17.30
|
$17.84
|
327
|
|
15/01/2025
|
$17.92
|
$17.96
|
$17.76
|
$17.84
|
700
|
|
14/01/2025
|
$17.58
|
$18.12
|
$17.44
|
$17.86
|
587
|
|
13/01/2025
|
$17.91
|
$18.87
|
$16.87
|
$17.53
|
610
|
|
10/01/2025
|
$17.80
|
$18.08
|
$17.30
|
$18.00
|
561
|
|
09/01/2025
|
$17.54
|
$17.85
|
$17.26
|
$17.26
|
89
|
|
08/01/2025
|
$17.54
|
$17.54
|
$17.26
|
$17.26
|
6
|
|
07/01/2025
|
$17.06
|
$17.51
|
$17.06
|
$17.28
|
233
|
|
06/01/2025
|
$17.42
|
$17.06
|
$16.84
|
$17.06
|
25
|
|
03/01/2025
|
$17.42
|
$17.42
|
$17.14
|
$17.14
|
62
|
|
02/01/2025
|
$17.07
|
$17.71
|
$17.07
|
$17.46
|
195
|
|
01/01/2025
|
$16.50
|
$18.37
|
$14.89
|
$16.59
|
0
|
|
31/12/2024
|
$16.50
|
$18.37
|
$14.89
|
$16.59
|
0
|
|
30/12/2024
|
$16.50
|
$17.08
|
$16.32
|
$16.32
|
44
|
|
27/12/2024
|
$16.99
|
$17.84
|
$16.78
|
$16.78
|
124
|
|
26/12/2024
|
$16.73
|
$16.85
|
$16.69
|
$16.71
|
121
|
|
25/12/2024
|
$16.73
|
$16.85
|
$16.69
|
$16.71
|
121
|
|
24/12/2024
|
$16.73
|
$16.85
|
$16.69
|
$16.71
|
121
|
|
23/12/2024
|
$16.50
|
$17.00
|
$16.67
|
$16.67
|
16
|
|
20/12/2024
|
$16.50
|
$16.99
|
$15.97
|
$16.92
|
169
|
|
19/12/2024
|
$16.56
|
$17.34
|
$15.95
|
$16.34
|
66
|
|
18/12/2024
|
$17.57
|
$17.48
|
$17.24
|
$17.24
|
10
|
|
17/12/2024
|
$17.57
|
$18.13
|
$17.22
|
$17.27
|
116
|
|
16/12/2024
|
$17.52
|
$17.77
|
$17.51
|
$17.51
|
347
|
|
13/12/2024
|
$17.87
|
$18.00
|
$17.41
|
$17.41
|
226
|
|
12/12/2024
|
$18.86
|
$18.92
|
$17.89
|
$18.13
|
656
|
|
11/12/2024
|
$18.43
|
$18.93
|
$18.43
|
$18.93
|
754
|
|
10/12/2024
|
$17.92
|
$18.72
|
$17.89
|
$18.35
|
45
|
|
09/12/2024
|
$17.69
|
$18.47
|
$16.70
|
$17.97
|
163
|
|
06/12/2024
|
$17.65
|
$17.54
|
$17.14
|
$17.42
|
16
|
|
05/12/2024
|
$17.65
|
$17.72
|
$17.31
|
$17.72
|
136
|
|
04/12/2024
|
$17.66
|
$17.73
|
$17.10
|
$17.73
|
6,000
|
|
03/12/2024
|
$18.16
|
$17.58
|
$16.85
|
$17.54
|
17
|
|
02/12/2024
|
$18.16
|
$18.16
|
$17.18
|
$17.18
|
221
|
|
29/11/2024
|
$17.00
|
$18.53
|
$17.00
|
$17.99
|
302
|
|
28/11/2024
|
$17.67
|
$18.24
|
$16.63
|
$17.83
|
27
|
|
27/11/2024
|
$17.67
|
$17.68
|
$17.22
|
$17.22
|
71
|
|
26/11/2024
|
$17.50
|
$17.50
|
$16.59
|
$17.28
|
232
|
|
25/11/2024
|
$18.49
|
$18.52
|
$17.34
|
$17.38
|
1,625
|
|
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
|