Market data

Select a section

Leverage Shares Public Limited Company LS 3X Long Gold ETP

(GLD3)
Sector: n/a
$45.00
$-0.40 -0.88
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $46.20 $46.60 $45.00 $45.00 992
30/10/2025 $44.40 $46.00 $44.00 $45.40 1,723
29/10/2025 $46.10 $46.90 $45.40 $45.60 4,146
28/10/2025 $43.80 $44.70 $41.80 $44.20 3,105
27/10/2025 $48.40 $48.60 $42.10 $45.20 15,164
24/10/2025 $49.20 $50.80 $47.20 $50.20 2,231
23/10/2025 $50.00 $51.40 $49.20 $51.20 6,364
22/10/2025 $51.60 $51.80 $46.40 $47.20 6,450
21/10/2025 $58.00 $60.20 $48.60 $50.80 5,555
20/10/2025 $55.80 $60.20 $55.40 $60.20 4,214
17/10/2025 $60.80 $63.80 $54.80 $56.60 15,244
16/10/2025 $55.60 $57.80 $55.00 $57.40 9,072
15/10/2025 $54.60 $55.80 $53.60 $54.20 7,700
14/10/2025 $51.40 $52.80 $50.60 $52.30 2,594
13/10/2025 $49.80 $50.80 $49.50 $50.60 1,534
10/10/2025 $46.30 $48.30 $45.60 $47.90 1,401
09/10/2025 $48.60 $49.50 $47.50 $48.00 969
08/10/2025 $48.50 $49.90 $48.40 $49.20 4,464
07/10/2025 $46.00 $47.30 $45.40 $47.00 7,149
06/10/2025 $45.10 $46.20 $44.90 $45.80 3,304
03/10/2025 $42.90 $43.90 $42.70 $43.70 1,864
02/10/2025 $43.10 $44.00 $41.60 $42.10 2,203
01/10/2025 $43.00 $44.40 $42.80 $43.00 5,351
30/09/2025 $43.10 $43.30 $40.70 $42.20 3,004
29/09/2025 $41.50 $41.90 $40.10 $41.85 1,870
26/09/2025 $40.20 $40.40 $39.10 $40.30 328
25/09/2025 $39.30 $39.90 $38.70 $38.95 1,700
24/09/2025 $40.40 $40.60 $39.45 $39.70 231
23/09/2025 $39.90 $41.60 $39.40 $40.40 1,594
22/09/2025 $38.80 $39.10 $38.20 $39.00 1,124
19/09/2025 $36.40 $37.40 $36.20 $37.20 1,087
18/09/2025 $36.10 $37.30 $36.00 $36.30 871
17/09/2025 $37.10 $37.80 $36.90 $37.70 1,171
16/09/2025 $36.00 $40.10 $34.00 $37.60 1,172
15/09/2025 $36.40 $37.20 $36.00 $37.20 1,153
12/09/2025 $36.90 $37.00 $36.40 $36.50 81
11/09/2025 $36.00 $36.70 $35.70 $36.40 460
10/09/2025 $36.80 $37.90 $36.40 $36.65 2,102
09/09/2025 $37.00 $37.50 $36.50 $36.50 1,810
08/09/2025 $35.50 $36.70 $35.00 $36.45 2,642
05/09/2025 $33.80 $35.40 $33.60 $35.10 1,081
04/09/2025 $33.50 $34.10 $32.20 $33.75 698
03/09/2025 $33.70 $34.90 $33.30 $34.40 558
02/09/2025 $32.40 $33.90 $31.90 $33.00 3,116
01/09/2025 $32.90 $32.90 $30.80 $32.15 553
29/08/2025 $30.20 $31.80 $30.10 $31.20 290
28/08/2025 $29.80 $30.40 $29.60 $30.25 1,209
27/08/2025 $29.20 $29.80 $29.20 $29.65 511
26/08/2025 $29.20 $29.60 $29.20 $29.60 581
25/08/2025 $28.10 $29.50 $28.00 $29.50 224
22/08/2025 $28.10 $29.50 $28.00 $29.50 224
21/08/2025 $28.20 $28.80 $28.60 $28.60 27
20/08/2025 $28.20 $29.10 $28.20 $28.60 1,009
19/08/2025 $27.60 $29.20 $27.60 $28.20 463
18/08/2025 $28.90 $29.20 $28.50 $28.50 211
15/08/2025 $28.60 $29.00 $28.60 $28.75 628
14/08/2025 $28.70 $29.30 $28.60 $28.70 8,172
13/08/2025 $29.10 $30.40 $29.10 $29.25 203
12/08/2025 $29.10 $30.40 $28.60 $29.20 958
11/08/2025 $29.00 $29.80 $28.70 $29.05 944
08/08/2025 $30.40 $30.50 $28.80 $30.20 6,443
07/08/2025 $30.00 $30.50 $29.60 $30.10 1,366
06/08/2025 $29.80 $29.90 $29.40 $29.80 666
05/08/2025 $29.50 $30.00 $29.30 $30.00 345
04/08/2025 $29.30 $30.10 $29.00 $29.80 268
01/08/2025 $27.90 $29.40 $27.80 $29.15 799
31/07/2025 $28.00 $28.60 $28.00 $27.85 67
30/07/2025 $28.50 $29.40 $27.85 $27.85 3,232
29/07/2025 $28.40 $28.80 $28.30 $28.65 2,300
28/07/2025 $28.80 $29.10 $28.10 $28.40 925
25/07/2025 $29.50 $29.80 $28.60 $28.90 3,516
24/07/2025 $30.10 $31.30 $29.50 $30.00 597
23/07/2025 $31.20 $31.70 $30.60 $31.10 502
22/07/2025 $30.10 $31.80 $30.10 $31.50 2,575
21/07/2025 $29.70 $30.90 $29.70 $30.80 1,959
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

Market data

Select a section