Market data

Select a section

Leverage Shares Public Limited Company LS 3X Long Gold ETP

(GLD3)
Sector: n/a
$18.79
$-0.12 -0.64
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $13.80 $13.86 $13.73 $13.73 432
23/05/2024 $15.15 $14.30 $13.85 $13.85 28
22/05/2024 $15.15 $18.47 $14.75 $14.75 7,504
21/05/2024 $15.13 $15.93 $15.13 $15.51 96
20/05/2024 $15.70 $15.78 $15.36 $15.43 214
17/05/2024 $14.96 $15.67 $14.96 $15.13 30,169
16/05/2024 $14.79 $14.79 $14.64 $14.64 114
15/05/2024 $14.46 $14.71 $14.46 $14.71 141
14/05/2024 $14.00 $14.12 $14.00 $14.12 100
13/05/2024 $13.97 $13.97 $13.82 $13.82 100
10/05/2024 $14.55 $14.55 $14.38 $14.38 88

Market data

Select a section