Leverage Shares Public Limited Company 3X Long Ionq Etp

(ION3)
Sector: n/a
8,865.50p
533.50p 6.40
Last updated: 12:06:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 8,700.00p 9,916.00p 7,000.00p 7,922.50p 6,528
21/11/2024 6,080.00p 8,974.00p 5,493.00p 7,922.50p 8,596
20/11/2024 6,008.00p 7,547.00p 5,480.00p 5,935.00p 11,391
19/11/2024 4,662.00p 6,442.00p 3,900.00p 4,620.50p 8,026
18/11/2024 8,950.00p 11,590.00p 3,400.00p 3,976.00p 13,704
15/11/2024 6,238.00p 9,961.00p 5,500.00p 7,299.50p 11,166
14/11/2024 7,755.00p 9,672.00p 5,961.00p 7,299.50p 11,099
13/11/2024 5,079.00p 7,820.00p 4,716.00p 7,641.50p 7,145
12/11/2024 4,743.00p 5,600.00p 3,858.00p 4,859.50p 10,914
11/11/2024 5,499.00p 6,676.00p 3,500.00p 4,167.00p 12,815
08/11/2024 4,246.00p 7,000.00p 3,150.00p 4,901.00p 11,451
07/11/2024 2,076.00p 4,000.00p 1,773.00p 3,550.00p 9,381
06/11/2024 1,980.50p 2,504.00p 1,980.50p 2,133.25p 3,234
05/11/2024 1,552.50p 1,815.00p 1,531.50p 1,722.25p 3,109
04/11/2024 1,660.50p 1,765.50p 1,418.50p 1,554.75p 2,150
01/11/2024 1,658.50p 1,863.50p 1,474.50p 1,711.75p 2,390
31/10/2024 2,359.00p 2,677.00p 1,594.00p 1,875.00p 4,474
30/10/2024 2,367.00p 2,741.00p 1,901.00p 2,530.00p 4,513
29/10/2024 2,944.00p 3,159.00p 1,969.00p 2,513.25p 8,693
28/10/2024 2,829.00p 3,156.00p 2,185.00p 2,679.50p 7,789
25/10/2024 2,209.00p 2,823.00p 2,138.00p 2,379.75p 2,624
24/10/2024 1,901.50p 2,299.00p 1,776.00p 2,006.25p 3,725
23/10/2024 1,836.50p 2,321.50p 1,714.00p 2,006.25p 4,283
22/10/2024 1,864.50p 1,894.50p 1,504.50p 1,814.00p 6,325
21/10/2024 1,430.00p 1,471.50p 1,172.00p 1,439.50p 4,502
18/10/2024 1,153.50p 1,486.00p 1,107.00p 1,248.75p 9,695
17/10/2024 1,080.00p 1,151.00p 882.50p 1,130.25p 9,745
16/10/2024 742.00p 991.63p 713.50p 821.75p 4,922
15/10/2024 814.00p 896.25p 721.25p 821.75p 6,225
14/10/2024 720.50p 823.00p 683.75p 711.75p 13,705
11/10/2024 609.50p 729.75p 513.00p 709.88p 6,602
10/10/2024 540.00p 563.25p 489.20p 560.75p 2,819
09/10/2024 552.00p 592.25p 535.00p 549.38p 5,610
08/10/2024 560.00p 566.50p 470.50p 546.25p 1,958
07/10/2024 518.50p 552.50p 477.80p 489.20p 5,621
04/10/2024 514.50p 630.50p 479.00p 504.87p 8,623
03/10/2024 485.80p 505.50p 438.90p 475.15p 8,382
02/10/2024 358.30p 437.80p 340.00p 429.20p 27,692
01/10/2024 478.40p 492.90p 356.30p 366.95p 5,870
30/09/2024 675.50p 698.50p 476.60p 476.60p 8,167
27/09/2024 393.90p 687.00p 393.90p 596.62p 22,163
26/09/2024 342.80p 364.30p 342.80p 348.05p 6,279
25/09/2024 406.00p 412.30p 367.55p 367.55p 527
24/09/2024 408.50p 414.70p 384.55p 384.55p 214
23/09/2024 360.90p 466.60p 429.40p 455.95p 117
20/09/2024 360.90p 410.00p 360.90p 397.25p 1,450
19/09/2024 394.90p 429.80p 383.60p 394.05p 475
18/09/2024 439.70p 441.20p 396.40p 399.10p 2,328
17/09/2024 389.80p 442.55p 389.80p 442.55p 638
16/09/2024 403.60p 414.00p 343.00p 359.10p 1,730
13/09/2024 327.80p 385.90p 327.80p 317.75p 6,364
12/09/2024 271.00p 317.75p 312.30p 278.30p 50
11/09/2024 271.00p 278.30p 267.00p 254.15p 131
10/09/2024 245.00p 254.15p 244.60p 254.15p 1,127
09/09/2024 257.50p 260.45p 257.20p 260.45p 75
06/09/2024 257.50p 286.90p 253.05p 253.05p 204
05/09/2024 278.30p 326.25p 254.05p 288.10p 0
04/09/2024 278.30p 295.70p 266.60p 295.70p 862
03/09/2024 345.60p 348.50p 306.25p 306.25p 2,739
02/09/2024 325.50p 366.10p 325.50p 352.80p 102
30/08/2024 300.60p 367.00p 298.60p 352.80p 0
29/08/2024 300.60p 336.60p 300.60p 336.60p 201
28/08/2024 319.60p 328.60p 293.80p 297.00p 662
27/08/2024 362.10p 362.70p 309.55p 309.55p 302
26/08/2024 333.00p 410.60p 368.95p 368.95p 167
23/08/2024 333.00p 410.60p 368.95p 368.95p 167
22/08/2024 333.00p 410.60p 368.95p 368.95p 167
21/08/2024 333.00p 367.00p 332.00p 367.00p 2,466
20/08/2024 353.30p 356.90p 338.95p 338.95p 5,418
19/08/2024 352.60p 357.70p 329.90p 351.70p 5,163
16/08/2024 405.30p 405.30p 356.10p 356.10p 69
15/08/2024 369.40p 405.30p 355.00p 401.30p 60
14/08/2024 369.40p 369.40p 322.90p 348.45p 2,061
13/08/2024 298.60p 333.50p 295.00p 331.40p 5,421
12/08/2024 339.00p 361.20p 324.00p 324.00p 10
09/08/2024 383.50p 383.50p 333.75p 333.75p 1,000
08/08/2024 367.90p 379.70p 345.30p 350.20p 2,997
07/08/2024 390.00p 400.30p 357.60p 367.90p 3,159
06/08/2024 308.30p 330.90p 298.00p 327.40p 3,054
05/08/2024 251.70p 318.70p 222.80p 318.70p 3,301
02/08/2024 545.25p 416.10p 350.00p 366.85p 468
01/08/2024 545.25p 589.00p 474.60p 474.60p 18
31/07/2024 545.25p 552.63p 544.50p 552.62p 293
30/07/2024 517.50p 535.25p 503.00p 508.00p 1,529
29/07/2024 608.50p 640.00p 570.25p 573.62p 1,932
26/07/2024 542.25p 584.75p 542.25p 520.38p 550
25/07/2024 587.75p 520.38p 459.10p 520.38p 12
24/07/2024 587.75p 657.00p 557.38p 557.38p 445
23/07/2024 566.50p 644.50p 566.50p 634.88p 3,356
22/07/2024 494.60p 527.00p 486.50p 520.00p 7,112
19/07/2024 647.25p 647.25p 520.13p 520.13p 4,927
18/07/2024 770.00p 811.00p 731.50p 731.50p 1,191
17/07/2024 818.75p 833.00p 762.75p 763.25p 1,035
16/07/2024 845.75p 884.00p 788.25p 812.37p 1,665
15/07/2024 752.00p 821.00p 748.75p 812.37p 911
12/07/2024 662.00p 679.75p 636.25p 650.75p 937
11/07/2024 711.00p 831.25p 655.75p 655.75p 1,825
10/07/2024 634.25p 660.75p 599.25p 619.25p 636
09/07/2024 603.50p 606.75p 540.38p 540.37p 655
08/07/2024 520.25p 583.25p 519.00p 569.88p 2,595
05/07/2024 465.40p 535.50p 479.80p 523.50p 695
04/07/2024 465.40p 509.75p 444.20p 480.92p 10
03/07/2024 465.40p 500.00p 460.10p 480.05p 1,662
02/07/2024 413.80p 450.00p 413.80p 450.00p 1,223
01/07/2024 466.00p 467.60p 433.40p 440.75p 1,264
28/06/2024 481.50p 515.00p 406.50p 457.50p 4,549
27/06/2024 433.20p 433.20p 408.85p 408.85p 487
26/06/2024 399.00p 404.10p 390.30p 404.10p 830
25/06/2024 432.00p 432.00p 397.20p 420.45p 1,726
24/06/2024 428.30p 464.00p 422.80p 445.00p 331
21/06/2024 428.30p 428.30p 348.20p 357.45p 370
20/06/2024 611.25p 498.60p 457.80p 457.80p 6
19/06/2024 611.25p 537.38p 499.75p 537.38p 0
18/06/2024 611.25p 537.38p 506.75p 537.38p 8
17/06/2024 611.25p 654.00p 537.00p 540.50p 83
14/06/2024 639.00p 627.50p 594.50p 627.50p 12
13/06/2024 639.00p 670.50p 625.88p 625.87p 133
12/06/2024 700.25p 740.88p 700.25p 740.88p 100
11/06/2024 670.75p 762.50p 682.00p 682.00p 0
10/06/2024 670.75p 729.63p 638.63p 718.13p 0
07/06/2024 670.75p 732.00p 602.00p 680.63p 0
06/06/2024 670.75p 651.88p 649.25p 651.88p 10
05/06/2024 670.75p 677.25p 667.75p 677.25p 3
04/06/2024 670.75p 673.25p 640.25p 672.50p 102
03/06/2024 812.75p 817.75p 744.25p 744.25p 20
31/05/2024 812.75p 812.75p 792.00p 792.00p 1
30/05/2024 837.00p 839.13p 812.75p 839.12p 14
29/05/2024 837.00p 818.25p 760.75p 783.50p 149
28/05/2024 837.00p 876.25p 837.00p 842.63p 536
27/05/2024 1,028.00p 895.75p 888.88p 888.88p 119