Leverage Shares Public Limited Company LS 3X Long Gold ETP

(GLD3)
Sector: n/a
$18.44
$-0.09 -0.46
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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