Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Alphabet ETP

(GOO3)
Sector: n/a
$35.26
$0.26 0.73
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $34.64 $37.37 $34.55 $35.26 39,353
15/05/2025 $34.46 $36.58 $33.40 $35.01 104,228
14/05/2025 $31.85 $34.50 $31.47 $34.31 50,794
13/05/2025 $30.57 $31.80 $29.73 $31.77 32,794
12/05/2025 $29.43 $30.99 $28.96 $30.10 37,041
09/05/2025 $29.13 $29.63 $27.75 $28.40 10,004
08/05/2025 $28.27 $29.61 $28.00 $28.78 43,814
07/05/2025 $36.17 $36.67 $28.15 $28.15 8,118
06/05/2025 $35.12 $35.89 $33.75 $35.63 8,086
05/05/2025 $34.67 $36.14 $34.32 $35.49 6,816
02/05/2025 $34.67 $36.14 $34.32 $35.49 6,816
01/05/2025 $33.73 $34.56 $32.78 $34.14 46,278
30/04/2025 $33.23 $33.56 $30.43 $31.67 1,239
29/04/2025 $33.67 $34.05 $32.00 $32.88 1,594
28/04/2025 $34.51 $36.05 $32.96 $32.96 10,577
25/04/2025 $38.57 $39.00 $34.79 $35.24 37,293
24/04/2025 $30.96 $32.58 $29.89 $32.58 30,516
23/04/2025 $30.48 $32.08 $30.14 $31.17 11,574
22/04/2025 $28.09 $28.39 $27.22 $28.39 1,344
21/04/2025 $30.80 $31.40 $27.44 $28.44 8,632
18/04/2025 $30.80 $31.40 $27.44 $28.44 8,632
17/04/2025 $30.80 $31.40 $27.44 $28.44 8,632
16/04/2025 $30.67 $31.40 $29.79 $31.40 17,281
15/04/2025 $33.86 $35.86 $32.31 $32.31 987
14/04/2025 $33.57 $35.22 $33.31 $34.10 16,695
11/04/2025 $31.25 $31.70 $30.03 $31.20 1,516
10/04/2025 $33.39 $33.39 $31.00 $31.05 24,138
09/04/2025 $26.82 $26.95 $24.47 $26.51 15,421
08/04/2025 $28.81 $30.51 $28.04 $28.98 2,305
07/04/2025 $22.74 $30.84 $21.80 $25.59 6,933
04/04/2025 $29.31 $29.69 $26.00 $28.45 14,950
03/04/2025 $31.07 $31.71 $29.00 $30.32 5,262
02/04/2025 $33.17 $33.64 $32.58 $33.47 14,227
01/04/2025 $32.47 $33.95 $31.45 $33.87 5,165
31/03/2025 $30.81 $31.42 $29.82 $30.85 7,669
28/03/2025 $37.32 $37.49 $33.12 $33.12 2,796
27/03/2025 $40.40 $40.43 $38.48 $38.54 8,805
26/03/2025 $44.66 $44.66 $41.69 $41.85 3,615
25/03/2025 $41.90 $43.82 $41.33 $43.18 10,173
24/03/2025 $40.50 $42.02 $40.47 $41.26 1,818
21/03/2025 $38.50 $39.02 $37.00 $38.78 561
20/03/2025 $40.54 $40.74 $38.27 $38.27 1,085
19/03/2025 $37.30 $38.74 $36.83 $38.74 2,434
18/03/2025 $40.00 $40.19 $34.22 $36.96 6,092
17/03/2025 $40.38 $40.96 $39.41 $39.94 11,426
14/03/2025 $40.56 $40.56 $38.83 $39.94 958
13/03/2025 $40.61 $41.66 $38.76 $38.98 2,679
12/03/2025 $40.50 $42.83 $39.25 $41.13 2,359
11/03/2025 $41.75 $41.98 $39.07 $39.47 2,329
10/03/2025 $47.69 $47.69 $39.42 $41.01 11,622
07/03/2025 $46.50 $47.10 $45.27 $45.31 6,389
06/03/2025 $46.00 $47.88 $45.16 $47.88 1,346
05/03/2025 $46.31 $47.20 $44.33 $44.47 1,649
04/03/2025 $42.24 $43.34 $41.11 $42.51 2,502
03/03/2025 $45.87 $46.53 $44.61 $44.76 7,734
28/02/2025 $43.49 $44.17 $42.57 $43.13 2,263
27/02/2025 $48.52 $48.95 $44.46 $45.77 6,358
26/02/2025 $50.48 $50.96 $47.31 $49.37 4,271
25/02/2025 $51.98 $52.80 $49.22 $49.39 3,101
24/02/2025 $53.79 $56.60 $53.00 $54.05 11,568
21/02/2025 $59.00 $59.00 $54.93 $54.93 2,618
20/02/2025 $60.24 $60.24 $56.34 $57.24 6,016
19/02/2025 $57.77 $58.24 $56.93 $57.79 5,255
18/02/2025 $59.46 $60.31 $56.94 $57.27 21,386
17/02/2025 $59.19 $59.59 $58.59 $59.47 365
14/02/2025 $60.17 $60.49 $57.80 $58.51 11,566
13/02/2025 $57.19 $58.42 $56.16 $57.52 4,036
12/02/2025 $58.89 $60.19 $55.79 $56.16 6,267
11/02/2025 $59.65 $60.71 $58.00 $58.46 3,021
10/02/2025 $59.56 $62.53 $58.61 $60.55 18,669
07/02/2025 $64.12 $66.44 $58.52 $58.52 9,816
06/02/2025 $65.80 $66.00 $62.47 $63.09 6,533
05/02/2025 $65.88 $66.88 $61.23 $63.09 20,058
04/02/2025 $78.00 $82.60 $76.28 $79.18 8,938
03/02/2025 $74.99 $80.45 $72.29 $79.18 2,938
31/01/2025 $78.00 $81.38 $77.54 $80.86 1,054
30/01/2025 $73.80 $77.83 $73.00 $75.49 1,115
29/01/2025 $71.05 $72.27 $69.46 $69.97 1,115
28/01/2025 $68.24 $70.59 $66.57 $69.97 9,019
27/01/2025 $69.60 $73.05 $65.26 $70.61 3,390
24/01/2025 $74.40 $77.12 $74.40 $76.11 139
23/01/2025 $76.51 $77.12 $71.99 $77.12 431
22/01/2025 $73.99 $77.53 $73.73 $76.68 988
21/01/2025 $75.03 $78.57 $73.00 $74.86 520
20/01/2025 $73.28 $73.85 $71.77 $73.20 283
17/01/2025 $68.65 $74.00 $68.65 $72.56 899
16/01/2025 $72.81 $73.08 $69.43 $70.67 449
15/01/2025 $64.57 $70.92 $64.57 $70.67 534
14/01/2025 $68.88 $68.88 $66.81 $66.83 1,779
13/01/2025 $65.20 $66.97 $64.30 $64.95 389
10/01/2025 $70.39 $70.97 $66.87 $68.92 178
09/01/2025 $71.44 $71.51 $71.44 $71.51 225
08/01/2025 $71.26 $72.98 $68.43 $71.32 807
07/01/2025 $73.86 $77.39 $71.23 $75.34 5,494
06/01/2025 $67.07 $76.61 $67.07 $74.99 1,754
03/01/2025 $66.55 $69.79 $66.18 $67.81 558
02/01/2025 $66.35 $68.05 $65.53 $66.89 1,958
01/01/2025 $69.48 $69.48 $69.03 $69.29 21
31/12/2024 $69.48 $69.48 $69.03 $69.29 21
30/12/2024 $69.25 $69.66 $65.61 $67.80 2,901
27/12/2024 $71.45 $73.44 $67.88 $69.23 1,760
26/12/2024 $76.00 $76.00 $71.00 $72.71 715
25/12/2024 $76.00 $76.00 $71.00 $72.71 715
24/12/2024 $76.00 $76.00 $71.00 $72.71 715
23/12/2024 $70.69 $71.29 $68.00 $70.05 2,619
20/12/2024 $61.24 $68.08 $60.99 $68.08 2,483
19/12/2024 $67.12 $70.40 $63.27 $68.90 3,752
18/12/2024 $73.00 $75.90 $72.05 $74.14 2,768
17/12/2024 $74.44 $80.53 $71.10 $76.50 2,466
16/12/2024 $68.32 $76.77 $67.00 $76.17 1,805
13/12/2024 $70.58 $71.00 $68.61 $69.25 1,377
12/12/2024 $76.14 $76.99 $71.47 $73.13 5,697
11/12/2024 $64.98 $72.64 $62.85 $70.41 3,809
10/12/2024 $56.59 $64.95 $56.59 $61.13 4,538
09/12/2024 $55.01 $56.38 $53.75 $55.24 6,535
06/12/2024 $52.63 $54.41 $51.95 $54.41 1,232
05/12/2024 $53.62 $55.00 $53.24 $53.46 1,950
04/12/2024 $51.94 $53.62 $51.09 $53.57 2,587
03/12/2024 $51.95 $52.30 $50.96 $51.97 7,189
02/12/2024 $49.29 $51.84 $48.80 $50.92 786
29/11/2024 $49.77 $50.13 $47.77 $49.29 350
28/11/2024 $49.93 $50.03 $49.48 $49.62 541
27/11/2024 $49.30 $49.87 $49.13 $49.43 3,185
26/11/2024 $47.77 $49.58 $47.58 $49.35 842
25/11/2024 $47.20 $49.20 $46.89 $48.69 8,952
22/11/2024 $48.33 $52.51 $45.98 $45.64 1,106
21/11/2024 $54.51 $55.83 $45.14 $45.64 5,759
20/11/2024 $56.79 $58.83 $54.70 $54.84 524
19/11/2024 $55.91 $57.22 $53.87 $57.22 810
18/11/2024 $54.01 $55.00 $53.37 $54.55 794

Market data

Select a section