Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Netflix ETP

(NFL3)
Sector: n/a
$368.50
$-4.00 -1.07
Last updated: 16:35:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section