Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Netflix ETP

(NFL3)
Sector: n/a
$278.50
$14.50 5.49
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $272.00 $289.00 $265.00 $278.50 42
15/05/2025 $263.00 $270.00 $253.00 $264.00 9
14/05/2025 $243.00 $250.50 $243.00 $250.50 2
13/05/2025 $240.00 $250.00 $222.00 $245.00 1,017
12/05/2025 $251.00 $266.00 $226.50 $226.50 47
09/05/2025 $243.00 $255.00 $245.50 $245.50 0
08/05/2025 $243.00 $268.00 $244.00 $254.00 1
07/05/2025 $243.00 $253.50 $238.00 $253.50 0
06/05/2025 $243.00 $256.00 $240.00 $248.00 51
05/05/2025 $250.00 $256.00 $243.00 $256.00 1,733
02/05/2025 $250.00 $256.00 $243.00 $256.00 1,733
01/05/2025 $245.00 $249.00 $230.00 $242.00 1,077
30/04/2025 $237.00 $241.00 $220.00 $233.50 80
29/04/2025 $231.00 $231.00 $224.00 $230.00 2
28/04/2025 $221.00 $221.00 $218.00 $219.50 5
25/04/2025 $216.00 $230.00 $216.00 $220.50 4
24/04/2025 $199.00 $215.50 $199.00 $215.50 1,710
23/04/2025 $198.00 $205.00 $195.00 $198.50 28
22/04/2025 $160.00 $202.00 $154.50 $202.00 700
21/04/2025 $161.50 $163.50 $151.50 $156.50 20
18/04/2025 $161.50 $163.50 $151.50 $156.50 20
17/04/2025 $161.50 $163.50 $151.50 $156.50 20
16/04/2025 $160.00 $165.50 $158.50 $161.50 1,093
15/04/2025 $155.00 $167.50 $141.50 $161.50 278
14/04/2025 $138.18 $145.00 $137.50 $141.00 0
11/04/2025 $138.18 $140.50 $131.25 $131.25 0
10/04/2025 $138.18 $139.60 $133.24 $139.60 122
09/04/2025 $108.38 $121.01 $108.38 $116.04 18
08/04/2025 $120.30 $135.00 $120.30 $126.73 205
07/04/2025 $93.47 $125.10 $89.51 $110.00 214
04/04/2025 $132.84 $140.59 $118.28 $118.28 25
03/04/2025 $139.30 $146.25 $135.29 $142.98 52
02/04/2025 $138.50 $151.94 $144.91 $151.95 1
01/04/2025 $138.50 $148.55 $137.00 $142.48 4
31/03/2025 $140.24 $146.55 $133.76 $137.76 26
28/03/2025 $172.27 $153.85 $145.19 $147.83 1
27/03/2025 $172.27 $173.72 $172.27 $173.60 12
26/03/2025 $179.62 $183.49 $171.18 $171.18 1
25/03/2025 $160.68 $179.04 $159.09 $178.38 2
24/03/2025 $160.68 $166.50 $159.35 $165.68 4
21/03/2025 $160.68 $165.84 $160.68 $161.82 2
20/03/2025 $159.23 $167.46 $158.20 $158.20 0
19/03/2025 $159.23 $162.93 $159.23 $162.93 1
18/03/2025 $157.40 $160.02 $144.91 $150.05 768
17/03/2025 $152.00 $164.68 $144.27 $159.38 6
14/03/2025 $138.00 $148.08 $135.26 $142.07 2
13/03/2025 $138.00 $143.72 $137.94 $137.93 1
12/03/2025 $138.00 $146.70 $136.16 $146.70 25
11/03/2025 $121.27 $136.88 $121.27 $136.88 63
10/03/2025 $127.12 $134.00 $122.51 $122.51 503
07/03/2025 $142.69 $148.04 $121.05 $121.05 121
06/03/2025 $189.58 $189.58 $165.63 $173.23 266
05/03/2025 $185.05 $185.05 $183.79 $183.79 17
04/03/2025 $173.04 $178.05 $171.76 $171.76 10
03/03/2025 $186.57 $189.06 $183.49 $187.50 272
28/02/2025 $175.30 $180.00 $175.30 $178.61 45
27/02/2025 $188.97 $197.26 $188.97 $189.24 49
26/02/2025 $187.06 $195.50 $187.06 $195.49 1
25/02/2025 $190.52 $196.69 $172.76 $172.76 637
24/02/2025 $205.69 $205.69 $188.61 $196.65 3,144
21/02/2025 $214.01 $214.01 $212.32 $212.32 4
20/02/2025 $225.45 $225.45 $210.00 $213.93 3
19/02/2025 $221.75 $225.97 $211.94 $222.15 49
18/02/2025 $230.95 $244.52 $210.62 $221.21 31
17/02/2025 $229.18 $240.57 $230.95 $240.57 2
14/02/2025 $229.18 $235.31 $226.06 $230.55 7
13/02/2025 $214.40 $226.52 $214.40 $221.46 309
12/02/2025 $202.53 $208.11 $200.00 $206.10 414
11/02/2025 $212.00 $217.33 $206.22 $206.21 9
10/02/2025 $219.12 $222.00 $214.94 $218.92 28
07/02/2025 $218.64 $218.64 $207.61 $210.62 146
06/02/2025 $209.45 $216.86 $202.49 $197.97 61
05/02/2025 $198.78 $204.04 $197.97 $197.97 61
04/02/2025 $190.00 $205.13 $190.00 $191.60 151
03/02/2025 $177.17 $191.60 $175.25 $191.60 57
31/01/2025 $195.50 $195.50 $190.22 $193.94 29
30/01/2025 $184.87 $193.40 $184.87 $190.81 18
29/01/2025 $186.87 $192.40 $185.70 $181.90 534
28/01/2025 $187.62 $187.62 $181.00 $181.90 8
27/01/2025 $180.87 $190.78 $177.91 $184.45 1,552
24/01/2025 $192.67 $198.45 $186.64 $189.46 143
23/01/2025 $175.87 $194.84 $169.97 $190.15 160
22/01/2025 $193.70 $203.67 $178.00 $181.93 881
21/01/2025 $136.90 $137.87 $130.60 $135.03 1,100
20/01/2025 $132.14 $137.67 $129.03 $133.84 63
17/01/2025 $126.96 $134.15 $124.05 $134.15 126
16/01/2025 $132.38 $137.31 $130.08 $127.05 86
15/01/2025 $124.96 $128.53 $118.89 $127.05 103
14/01/2025 $126.64 $134.11 $121.92 $121.92 322
13/01/2025 $118.50 $128.54 $118.50 $122.34 63
10/01/2025 $136.41 $141.27 $124.87 $124.87 66
09/01/2025 $145.00 $140.41 $134.17 $140.41 7
08/01/2025 $145.00 $145.00 $143.09 $144.42 17
07/01/2025 $140.31 $145.16 $140.31 $143.68 131
06/01/2025 $147.34 $149.00 $144.97 $145.40 15
03/01/2025 $144.64 $150.37 $144.64 $148.78 30
02/01/2025 $154.00 $154.00 $148.20 $152.03 20
01/01/2025 $158.68 $158.68 $157.12 $157.12 36
31/12/2024 $158.68 $158.68 $157.12 $157.12 36
30/12/2024 $158.60 $161.13 $152.25 $154.24 80
27/12/2024 $160.44 $169.51 $156.68 $156.68 103
26/12/2024 $165.00 $164.76 $158.80 $162.74 0
25/12/2024 $165.00 $164.76 $158.80 $162.74 0
24/12/2024 $165.00 $164.76 $158.80 $162.74 0
23/12/2024 $165.00 $165.00 $156.82 $160.44 65
20/12/2024 $152.36 $162.44 $149.38 $162.44 12
19/12/2024 $154.28 $165.34 $154.28 $159.98 68
18/12/2024 $170.00 $170.12 $165.26 $165.26 117
17/12/2024 $170.16 $173.29 $166.50 $170.53 90
16/12/2024 $167.15 $173.36 $156.68 $170.08 51
13/12/2024 $173.32 $173.32 $165.35 $165.35 55
12/12/2024 $181.10 $181.10 $173.44 $173.44 23
11/12/2024 $169.05 $180.00 $168.00 $179.00 120
10/12/2024 $164.16 $170.39 $164.16 $168.49 211
09/12/2024 $181.64 $181.64 $160.35 $163.10 911
06/12/2024 $172.11 $172.81 $167.22 $172.18 80
05/12/2024 $167.50 $172.65 $166.73 $170.67 34
04/12/2024 $160.15 $168.21 $160.00 $164.55 79
03/12/2024 $157.03 $157.03 $155.20 $156.73 44
02/12/2024 $151.93 $161.17 $151.52 $156.92 984
29/11/2024 $151.88 $160.11 $140.97 $155.34 20
28/11/2024 $150.06 $152.85 $149.99 $151.49 39
27/11/2024 $150.52 $150.52 $141.58 $141.58 56
26/11/2024 $141.92 $153.53 $141.92 $149.11 857
25/11/2024 $165.22 $165.22 $146.85 $147.56 43
22/11/2024 $161.83 $163.18 $158.76 $161.31 286
21/11/2024 $153.43 $165.00 $151.31 $161.31 2,089
20/11/2024 $149.73 $154.70 $142.13 $149.14 3,229
19/11/2024 $134.80 $140.47 $128.83 $140.47 4,348
18/11/2024 $124.52 $133.89 $120.00 $133.50 1,628

Market data

Select a section