Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Alphabet ETP

(GOO3)
Sector: n/a
$59.56
$-0.95 -1.58
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $61.74 $62.03 $59.31 $59.56 1,940
07/11/2024 $57.59 $60.60 $57.26 $60.51 3,981
06/11/2024 $55.36 $58.00 $53.28 $56.84 7,199
05/11/2024 $51.07 $51.90 $50.88 $51.57 522
04/11/2024 $53.01 $53.33 $50.25 $50.90 915
01/11/2024 $53.27 $53.47 $51.45 $53.42 458
31/10/2024 $53.77 $58.46 $45.50 $54.94 2,692
30/10/2024 $60.22 $63.00 $59.33 $60.65 30,736
29/10/2024 $49.97 $51.54 $49.87 $50.89 16,306
28/10/2024 $49.40 $51.44 $48.72 $49.15 6,016
25/10/2024 $46.45 $48.55 $46.21 $48.14 6,922
24/10/2024 $46.84 $47.13 $44.88 $46.07 4,147
23/10/2024 $47.71 $48.64 $46.07 $46.07 605
22/10/2024 $46.94 $48.64 $46.57 $46.20 325
21/10/2024 $46.98 $47.09 $46.20 $46.20 35
18/10/2024 $46.80 $49.40 $46.65 $46.99 197
17/10/2024 $49.00 $49.40 $46.82 $47.41 1,778
16/10/2024 $48.13 $49.03 $47.19 $48.17 2,217
15/10/2024 $48.18 $50.00 $48.06 $48.57 909
14/10/2024 $46.41 $48.68 $46.26 $47.55 684
11/10/2024 $45.60 $46.96 $45.00 $46.45 2,713
10/10/2024 $45.35 $45.98 $45.22 $45.89 648
09/10/2024 $46.31 $48.68 $44.00 $44.75 959
08/10/2024 $46.85 $47.59 $46.10 $47.47 3,343
07/10/2024 $49.68 $50.00 $49.12 $49.32 179
04/10/2024 $49.38 $51.03 $48.30 $49.12 115
03/10/2024 $48.69 $48.86 $48.11 $48.86 80
02/10/2024 $49.74 $50.00 $48.62 $48.92 259
01/10/2024 $49.26 $51.61 $48.04 $48.46 1,233
30/09/2024 $47.56 $48.43 $46.80 $47.71 1,318
27/09/2024 $46.70 $49.00 $46.10 $48.17 588
26/09/2024 $46.64 $47.74 $45.81 $46.63 749
25/09/2024 $46.18 $47.78 $45.38 $46.47 209
24/09/2024 $46.15 $47.80 $45.00 $46.40 1,639
23/09/2024 $46.95 $48.61 $46.95 $47.85 383
20/09/2024 $46.54 $47.68 $45.66 $46.13 3,208
19/09/2024 $46.18 $47.51 $45.71 $46.90 9,609
18/09/2024 $44.05 $45.00 $43.62 $43.67 1,349
17/09/2024 $43.00 $44.51 $43.00 $43.58 2,876
16/09/2024 $42.00 $42.88 $42.00 $42.75 3,749
13/09/2024 $41.35 $42.70 $40.74 $39.30 2,883
12/09/2024 $39.04 $39.74 $38.02 $36.03 1,257
11/09/2024 $35.99 $37.25 $35.41 $36.65 1,131
10/09/2024 $35.68 $37.43 $35.22 $36.65 967
09/09/2024 $39.05 $39.20 $35.50 $35.64 349
06/09/2024 $42.34 $43.16 $38.93 $38.93 258
05/09/2024 $42.59 $44.42 $41.67 $42.80 540
04/09/2024 $42.41 $43.83 $41.91 $42.80 1,108
03/09/2024 $47.70 $47.70 $44.54 $44.60 1,401
02/09/2024 $48.93 $50.45 $48.37 $48.06 13
30/08/2024 $49.36 $49.36 $47.34 $48.06 280
29/08/2024 $48.60 $50.35 $48.09 $50.26 204
28/08/2024 $49.64 $50.50 $47.62 $47.62 141
27/08/2024 $50.50 $52.74 $49.49 $50.91 539
26/08/2024 $51.38 $53.24 $51.08 $51.08 290
23/08/2024 $51.38 $53.24 $51.08 $51.08 290
22/08/2024 $51.38 $53.24 $51.08 $51.08 290
21/08/2024 $52.88 $53.07 $50.60 $51.27 731
20/08/2024 $52.61 $53.82 $52.29 $52.42 607
19/08/2024 $48.70 $51.01 $48.48 $49.29 1,460
16/08/2024 $48.99 $50.50 $46.50 $49.29 3,553
15/08/2024 $46.89 $47.46 $46.15 $46.54 1,225
14/08/2024 $51.80 $51.80 $44.52 $44.83 2,040
13/08/2024 $49.28 $49.84 $48.98 $49.66 44
12/08/2024 $47.81 $50.35 $47.81 $48.56 313
09/08/2024 $49.41 $49.73 $45.55 $46.40 423
08/08/2024 $45.87 $49.28 $40.86 $49.16 206
07/08/2024 $47.45 $48.00 $47.15 $47.66 425
06/08/2024 $48.23 $48.40 $43.60 $45.38 305
05/08/2024 $42.67 $50.52 $34.89 $49.66 2,920
02/08/2024 $55.55 $55.55 $51.28 $52.66 447
01/08/2024 $59.20 $59.79 $57.00 $58.02 2,808
31/07/2024 $57.31 $60.44 $57.31 $58.02 55
30/07/2024 $55.39 $56.94 $55.15 $55.94 4,232
29/07/2024 $55.05 $56.39 $54.73 $55.15 17,749
26/07/2024 $54.07 $55.50 $51.12 $58.97 1,778
25/07/2024 $59.24 $60.10 $54.70 $58.97 2,360
24/07/2024 $65.45 $65.86 $58.54 $60.94 3,853
23/07/2024 $70.74 $71.60 $69.94 $71.43 1,641
22/07/2024 $67.00 $70.06 $66.96 $68.93 568
19/07/2024 $66.00 $68.40 $62.94 $66.51 1,499
18/07/2024 $70.18 $71.54 $65.65 $65.65 563
17/07/2024 $71.24 $71.80 $68.61 $68.89 3,176
16/07/2024 $76.86 $77.07 $75.67 $75.98 304
15/07/2024 $75.79 $77.88 $74.40 $77.23 808
12/07/2024 $74.83 $76.02 $74.16 $75.21 176
11/07/2024 $82.17 $84.92 $76.06 $76.06 233
10/07/2024 $80.59 $81.45 $79.79 $80.62 348
09/07/2024 $79.63 $83.10 $79.63 $80.53 382
08/07/2024 $81.93 $84.72 $78.81 $80.27 801
05/07/2024 $76.15 $80.73 $72.90 $80.68 320
04/07/2024 $75.21 $78.04 $73.54 $76.02 88
03/07/2024 $75.00 $75.80 $73.91 $75.39 301
02/07/2024 $70.84 $73.27 $70.84 $73.08 121
01/07/2024 $71.23 $72.38 $70.35 $71.46 255
28/06/2024 $77.08 $77.27 $72.84 $73.75 503
27/06/2024 $74.60 $76.17 $73.35 $75.30 4,312
26/06/2024 $73.85 $75.27 $72.33 $73.59 475
25/06/2024 $69.06 $72.39 $68.00 $71.92 602
24/06/2024 $69.08 $69.15 $68.15 $68.83 588
21/06/2024 $65.12 $69.31 $65.03 $68.70 1,315
20/06/2024 $64.62 $65.25 $63.85 $65.19 158
19/06/2024 $63.85 $66.75 $63.80 $65.78 429
18/06/2024 $65.89 $66.83 $64.98 $64.98 1,978
17/06/2024 $66.93 $66.93 $64.06 $64.72 4,119
14/06/2024 $65.05 $66.28 $63.00 $66.28 349
13/06/2024 $67.82 $68.58 $64.93 $65.67 9,154
12/06/2024 $65.59 $70.03 $65.51 $67.17 849
11/06/2024 $65.11 $65.84 $63.68 $63.87 535
10/06/2024 $64.19 $65.24 $61.59 $62.68 230
07/06/2024 $65.45 $66.76 $65.45 $66.38 2,440
06/06/2024 $64.80 $66.07 $64.68 $65.31 347
05/06/2024 $62.86 $65.65 $62.78 $64.52 3,535
04/06/2024 $61.17 $62.33 $61.06 $61.90 2,276
03/06/2024 $62.44 $64.17 $61.11 $61.39 269
31/05/2024 $60.71 $62.40 $59.40 $59.40 268
30/05/2024 $65.31 $65.54 $62.28 $62.28 92
29/05/2024 $64.67 $66.11 $64.67 $66.11 36
28/05/2024 $65.19 $66.19 $62.85 $65.86 1,302
27/05/2024 $64.47 $65.21 $62.62 $65.07 7,949
24/05/2024 $64.47 $65.21 $62.62 $65.07 7,949
23/05/2024 $66.05 $68.41 $65.47 $65.87 1,097
22/05/2024 $67.06 $68.87 $65.84 $66.01 168
21/05/2024 $67.00 $68.00 $66.40 $67.96 149
20/05/2024 $66.01 $68.54 $65.70 $66.95 732
17/05/2024 $63.19 $65.90 $62.98 $65.51 642
16/05/2024 $61.50 $64.63 $61.50 $64.63 189
15/05/2024 $60.66 $61.71 $59.88 $61.23 5,351
14/05/2024 $58.06 $59.38 $58.06 $59.26 1,106
13/05/2024 $56.69 $56.69 $54.24 $55.94 2,008
10/05/2024 $59.16 $59.94 $58.17 $58.29 53

Market data

Select a section