Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Netflix ETP

(NFL3)
Sector: n/a
$270.00
$3.00 1.12
Last updated: 16:36:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $270.00 $277.00 $264.00 $270.00 278
09/10/2025 $256.00 $267.00 $252.00 $267.00 32
08/10/2025 $248.00 $252.00 $243.00 $252.00 20
07/10/2025 $230.00 $245.50 $229.00 $245.50 165
06/10/2025 $225.00 $226.00 $218.00 $219.00 548
03/10/2025 $226.00 $229.00 $214.00 $222.00 282
02/10/2025 $229.00 $233.00 $210.00 $220.50 721
01/10/2025 $243.00 $243.00 $230.00 $230.00 23
30/09/2025 $246.00 $250.00 $238.00 $242.50 9
29/09/2025 $260.00 $262.00 $242.00 $258.00 23
26/09/2025 $257.00 $257.00 $252.00 $254.50 18
25/09/2025 $259.00 $258.00 $249.00 $257.50 0
24/09/2025 $259.00 $265.00 $249.00 $248.50 43
23/09/2025 $264.00 $270.00 $259.00 $259.00 21
22/09/2025 $266.00 $267.00 $261.00 $261.50 38
19/09/2025 $259.00 $263.50 $255.00 $263.50 30
18/09/2025 $270.00 $273.00 $264.00 $271.50 34
17/09/2025 $263.00 $265.00 $256.00 $264.50 3
16/09/2025 $256.00 $258.00 $254.00 $255.50 80
15/09/2025 $249.00 $250.00 $240.00 $250.00 24
12/09/2025 $260.00 $260.00 $244.00 $246.50 36
11/09/2025 $284.00 $289.00 $262.00 $264.00 286
10/09/2025 $299.00 $299.00 $286.00 $291.00 8
09/09/2025 $285.00 $292.50 $280.00 $292.50 27
08/09/2025 $287.00 $288.00 $281.00 $281.50 15
05/09/2025 $291.00 $295.00 $284.00 $284.00 55
04/09/2025 $276.00 $290.00 $269.00 $290.00 69
03/09/2025 $271.00 $272.00 $264.00 $268.00 4
02/09/2025 $272.00 $265.00 $254.00 $261.00 8
01/09/2025 $272.00 $270.00 $253.00 $266.00 0
29/08/2025 $272.00 $274.00 $260.50 $260.50 10
28/08/2025 $272.00 $275.00 $272.00 $273.00 14
27/08/2025 $267.00 $277.00 $269.00 $272.00 6
26/08/2025 $267.00 $273.00 $266.00 $273.00 163
25/08/2025 $262.00 $265.00 $259.00 $263.50 69
22/08/2025 $262.00 $265.00 $259.00 $263.50 69
21/08/2025 $261.00 $266.00 $261.00 $264.50 1
20/08/2025 $265.00 $271.00 $253.00 $261.50 30
19/08/2025 $290.00 $291.00 $253.00 $261.50 41
18/08/2025 $285.00 $297.00 $278.00 $288.50 215
15/08/2025 $278.00 $290.00 $275.00 $286.00 68
14/08/2025 $263.00 $286.00 $262.00 $281.50 41
13/08/2025 $277.00 $283.00 $272.00 $273.00 147
12/08/2025 $272.00 $280.00 $268.00 $274.00 78
11/08/2025 $274.00 $274.00 $265.00 $271.50 754
08/08/2025 $253.00 $265.00 $248.00 $258.50 100
07/08/2025 $249.00 $257.00 $246.00 $250.00 32
06/08/2025 $229.00 $241.00 $224.00 $241.00 191
05/08/2025 $249.00 $249.00 $237.00 $238.00 185
04/08/2025 $242.00 $249.00 $238.00 $240.50 245
01/08/2025 $237.00 $250.00 $235.00 $242.00 763
31/07/2025 $249.00 $253.00 $249.00 $247.00 6
30/07/2025 $247.00 $252.00 $244.00 $249.50 24
29/07/2025 $247.00 $253.00 $244.00 $247.00 461
28/07/2025 $257.00 $262.00 $251.00 $251.50 291
25/07/2025 $253.00 $256.00 $250.00 $255.00 144
24/07/2025 $253.00 $253.00 $240.00 $243.00 244
23/07/2025 $261.00 $265.00 $248.00 $252.00 1,407
22/07/2025 $285.00 $290.00 $271.50 $271.50 200
21/07/2025 $278.00 $282.00 $271.00 $281.00 1,662
18/07/2025 $304.00 $312.00 $269.00 $276.50 934
17/07/2025 $313.00 $318.00 $300.00 $313.00 799
16/07/2025 $316.00 $321.00 $307.00 $317.50 75
15/07/2025 $316.00 $320.00 $307.00 $312.50 130
14/07/2025 $319.00 $319.00 $300.00 $318.50 724
11/07/2025 $310.00 $314.00 $299.00 $299.50 37
10/07/2025 $338.00 $338.00 $310.00 $310.50 32
09/07/2025 $326.00 $333.50 $323.00 $333.50 5
08/07/2025 $343.00 $344.00 $320.00 $325.50 14
07/07/2025 $338.00 $343.00 $330.00 $334.00 17
04/07/2025 $336.00 $351.00 $336.00 $349.00 3
03/07/2025 $336.00 $349.00 $336.00 $346.50 49
02/07/2025 $350.00 $355.00 $328.00 $328.00 52
01/07/2025 $386.00 $386.00 $344.50 $344.50 220
30/06/2025 $375.00 $380.00 $365.00 $368.50 7
27/06/2025 $356.00 $372.50 $354.00 $372.50 14
26/06/2025 $346.00 $350.50 $340.00 $350.50 2
25/06/2025 $339.00 $349.00 $335.00 $339.50 6
24/06/2025 $324.00 $338.00 $317.00 $335.00 103
23/06/2025 $309.00 $310.00 $300.00 $308.50 10
20/06/2025 $286.00 $306.00 $296.00 $297.50 0
19/06/2025 $286.00 $289.00 $286.00 $286.00 5
18/06/2025 $295.00 $302.50 $295.00 $302.50 1
17/06/2025 $296.00 $299.00 $281.00 $296.50 6
16/06/2025 $290.00 $293.00 $288.00 $291.50 101
13/06/2025 $283.00 $290.50 $281.00 $290.50 19
12/06/2025 $300.00 $300.00 $294.00 $294.00 11
11/06/2025 $279.00 $294.00 $279.00 $294.00 10
10/06/2025 $300.00 $300.00 $270.50 $270.50 9
09/06/2025 $307.00 $314.00 $299.00 $302.50 3
06/06/2025 $321.00 $321.00 $311.00 $311.00 35
05/06/2025 $308.00 $326.00 $307.00 $323.50 19
04/06/2025 $292.00 $309.00 $292.00 $305.00 38
03/06/2025 $290.00 $292.50 $290.00 $292.50 3
02/06/2025 $280.00 $290.50 $280.00 $290.50 20
30/05/2025 $274.00 $279.50 $268.00 $279.50 10
29/05/2025 $284.00 $287.00 $275.00 $276.50 46
28/05/2025 $287.00 $293.00 $284.00 $290.50 12
27/05/2025 $279.00 $290.00 $279.00 $282.50 19
26/05/2025 $271.00 $275.50 $271.00 $275.50 3
23/05/2025 $271.00 $275.50 $271.00 $275.50 3
22/05/2025 $278.00 $278.00 $276.50 $276.50 3
21/05/2025 $275.00 $289.00 $272.00 $289.00 10
20/05/2025 $268.00 $287.00 $257.50 $272.00 0
19/05/2025 $268.00 $273.00 $254.00 $273.00 273
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

Market data

Select a section