Market data

Select a section

Leverage Shares Public Limited Company 3X JD

(JD3)
Sector: n/a
$5.90
$-0.28 -4.53
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 $5.96 $5.98 $5.82 $5.90 5,863
24/07/2025 $6.38 $6.38 $6.16 $6.18 2,016
23/07/2025 $6.42 $6.54 $6.30 $6.33 2,511
22/07/2025 $5.92 $6.16 $5.92 $6.16 2,025
21/07/2025 $6.12 $6.26 $5.96 $6.22 6,704
18/07/2025 $5.58 $6.58 $5.58 $6.33 19,357
17/07/2025 $5.14 $5.42 $5.14 $5.41 999
16/07/2025 $5.16 $5.34 $5.16 $5.20 462
15/07/2025 $5.14 $5.38 $5.14 $5.26 3,402
14/07/2025 $5.02 $5.08 $4.82 $4.82 8,222
11/07/2025 $5.10 $5.20 $5.00 $5.02 568
10/07/2025 $5.30 $5.34 $5.00 $5.03 2,138
09/07/2025 $5.52 $5.56 $5.15 $5.15 2,238
08/07/2025 $5.74 $6.08 $5.70 $5.95 283
07/07/2025 $5.36 $5.68 $5.24 $5.56 1,892
04/07/2025 $5.10 $5.60 $5.10 $5.53 435
03/07/2025 $5.58 $5.58 $5.38 $5.45 920
02/07/2025 $5.84 $5.84 $5.56 $5.65 1,670
01/07/2025 $5.74 $5.83 $5.74 $5.83 376
30/06/2025 $5.94 $5.94 $5.68 $5.74 6,676
27/06/2025 $6.14 $6.18 $6.11 $6.11 838
26/06/2025 $6.12 $6.14 $6.02 $6.10 137
25/06/2025 $6.10 $6.20 $5.94 $5.98 8,022
24/06/2025 $5.48 $5.74 $5.48 $5.70 13,713
23/06/2025 $5.36 $5.46 $5.27 $5.27 3,286
20/06/2025 $5.68 $5.70 $5.39 $5.39 5,083
19/06/2025 $5.74 $5.74 $5.68 $5.73 176
18/06/2025 $6.16 $6.38 $5.85 $5.85 2,342
17/06/2025 $6.44 $6.54 $6.30 $6.34 1,328
16/06/2025 $6.34 $6.54 $6.20 $6.45 416
13/06/2025 $6.14 $6.18 $6.07 $6.07 55
12/06/2025 $6.48 $6.52 $6.38 $6.49 1,044
11/06/2025 $6.76 $6.84 $6.66 $6.68 869
10/06/2025 $6.44 $6.68 $6.40 $6.47 1,079
09/06/2025 $6.72 $6.82 $6.56 $6.61 4,057
06/06/2025 $6.08 $6.14 $5.98 $6.02 746
05/06/2025 $6.36 $6.54 $6.16 $6.31 18,257
04/06/2025 $6.12 $6.38 $6.10 $6.38 1,605
03/06/2025 $5.98 $6.14 $5.87 $5.87 1,141
02/06/2025 $6.06 $6.12 $5.98 $6.03 1,007
30/05/2025 $6.00 $6.12 $5.90 $5.91 938
29/05/2025 $6.44 $6.54 $6.04 $6.18 4,564
28/05/2025 $5.92 $6.02 $5.63 $5.63 7,655
27/05/2025 $6.18 $6.50 $6.02 $6.02 2,441
26/05/2025 $6.14 $7.06 $6.14 $6.57 687
23/05/2025 $6.14 $7.06 $6.14 $6.57 687
22/05/2025 $6.94 $7.16 $6.42 $6.74 26,273
21/05/2025 $7.00 $7.42 $6.76 $6.95 1,189
20/05/2025 $7.30 $7.32 $7.11 $7.11 806
19/05/2025 $6.60 $6.82 $6.32 $6.63 3,801
16/05/2025 $7.02 $7.26 $6.60 $6.71 843
15/05/2025 $7.50 $7.96 $6.98 $6.98 4,164
14/05/2025 $8.46 $9.08 $8.02 $8.28 503
13/05/2025 $7.92 $9.74 $7.54 $9.65 4,923
12/05/2025 $8.24 $8.68 $8.04 $8.23 605
09/05/2025 $7.40 $7.40 $6.86 $7.10 267
08/05/2025 $7.00 $7.34 $7.00 $7.18 237
07/05/2025 $7.16 $7.20 $6.78 $7.08 59
06/05/2025 $7.16 $7.46 $6.98 $7.24 252
05/05/2025 $6.98 $7.80 $6.92 $7.22 10,371
02/05/2025 $6.98 $7.80 $6.92 $7.22 10,371
01/05/2025 $6.60 $6.78 $6.52 $6.52 142
30/04/2025 $6.60 $6.92 $6.14 $6.14 663
29/04/2025 $6.56 $7.26 $6.56 $6.60 252
28/04/2025 $6.62 $6.62 $6.30 $6.30 279
25/04/2025 $6.04 $6.78 $5.76 $6.29 6,343
24/04/2025 $6.02 $6.56 $5.92 $6.20 5,404
23/04/2025 $7.56 $7.86 $7.29 $7.29 157
22/04/2025 $7.24 $7.54 $6.90 $6.91 2,665
21/04/2025 $8.38 $8.86 $8.01 $8.01 6,125
18/04/2025 $8.38 $8.86 $8.01 $8.01 6,125
17/04/2025 $8.38 $8.86 $7.87 $8.01 6,125
16/04/2025 $9.02 $9.44 $8.50 $8.78 1,235
15/04/2025 $10.25 $10.70 $10.04 $10.03 33
14/04/2025 $9.96 $11.30 $9.96 $10.63 2,018
11/04/2025 $9.22 $17.32 $8.09 $8.28 0
10/04/2025 $9.22 $10.00 $9.00 $9.19 1,522
09/04/2025 $8.73 $8.67 $6.99 $7.25 26,085
08/04/2025 $8.73 $9.49 $7.81 $7.90 7,477
07/04/2025 $7.84 $9.20 $6.15 $7.32 3,428
04/04/2025 $11.50 $11.85 $7.52 $8.71 4,499
03/04/2025 $11.49 $11.83 $10.87 $11.73 1,293
02/04/2025 $13.40 $13.40 $12.63 $12.63 38
01/04/2025 $12.91 $13.43 $12.69 $13.23 1,713
31/03/2025 $12.79 $13.10 $12.09 $12.72 1,678
28/03/2025 $13.66 $14.12 $13.32 $13.32 133
27/03/2025 $14.00 $15.30 $13.83 $15.04 1,400
26/03/2025 $14.19 $14.19 $13.63 $13.63 131
25/03/2025 $13.60 $14.55 $13.37 $13.64 823
24/03/2025 $14.30 $14.82 $14.21 $14.65 8,156
21/03/2025 $13.93 $14.51 $13.94 $13.94 20
20/03/2025 $13.93 $15.71 $13.93 $14.62 1,317
19/03/2025 $17.11 $18.67 $16.34 $16.98 764
18/03/2025 $18.44 $18.44 $16.68 $17.43 1,183
17/03/2025 $15.35 $17.50 $15.35 $17.28 788
14/03/2025 $14.82 $15.60 $14.74 $15.06 308
13/03/2025 $12.72 $14.42 $12.72 $13.60 257
12/03/2025 $12.39 $12.98 $11.90 $12.41 1,860
11/03/2025 $13.55 $14.40 $12.76 $13.07 2,106
10/03/2025 $13.16 $14.43 $12.54 $13.47 13,679
07/03/2025 $16.18 $17.24 $14.71 $14.90 1,726
06/03/2025 $19.09 $21.97 $15.27 $16.87 12,362
05/03/2025 $15.15 $15.77 $14.52 $15.56 4,787
04/03/2025 $13.94 $14.32 $13.15 $13.30 1,473
03/03/2025 $13.96 $14.55 $13.38 $13.70 725
28/02/2025 $13.39 $14.81 $13.39 $14.40 1,132
27/02/2025 $15.80 $16.43 $14.84 $16.06 3,825
26/02/2025 $15.60 $16.26 $14.83 $16.01 4,293
25/02/2025 $13.21 $13.30 $12.05 $13.07 2,679
24/02/2025 $15.00 $15.88 $12.23 $12.44 5,108
21/02/2025 $15.17 $17.28 $14.18 $16.57 3,208
20/02/2025 $12.85 $16.39 $12.62 $14.43 4,131
19/02/2025 $13.13 $13.16 $12.38 $12.41 274
18/02/2025 $14.10 $14.74 $12.15 $12.77 3,251
17/02/2025 $14.20 $14.88 $14.20 $14.37 462
14/02/2025 $15.37 $16.25 $14.48 $14.89 6,673
13/02/2025 $12.67 $13.27 $12.09 $13.27 2,186
12/02/2025 $13.60 $14.63 $12.39 $13.24 8,541
11/02/2025 $14.18 $15.55 $14.18 $15.00 860
10/02/2025 $15.57 $15.88 $15.27 $15.27 1,140
07/02/2025 $14.06 $14.96 $14.14 $14.14 311
06/02/2025 $14.06 $14.97 $14.00 $13.98 664
05/02/2025 $13.90 $14.89 $13.90 $13.98 473
04/02/2025 $15.08 $16.29 $15.08 $16.27 989
03/02/2025 $13.75 $15.39 $12.65 $14.96 2,714
31/01/2025 $16.86 $17.88 $15.18 $15.71 597
30/01/2025 $14.93 $16.27 $14.80 $16.27 972
29/01/2025 $15.22 $16.53 $15.08 $15.10 7,423
28/01/2025 $14.09 $14.98 $14.09 $14.21 111
27/01/2025 $13.90 $15.12 $13.63 $14.90 1,956

Market data

Select a section