Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT QQQ ETP

(QQ3S)
Sector: n/a
$0.68
$-0.04 -5.51
Last updated: 16:52:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $0.73 $0.74 $0.68 $0.68 13,829
16/01/2025 $0.70 $0.72 $0.69 $0.73 117,119
15/01/2025 $0.81 $0.81 $0.72 $0.73 21,800
14/01/2025 $0.78 $0.82 $0.77 $0.82 12,136
13/01/2025 $0.82 $0.86 $0.81 $0.85 8,461
10/01/2025 $0.75 $0.81 $0.74 $0.81 46,375
09/01/2025 $0.75 $0.76 $0.74 $0.75 11,632
08/01/2025 $0.73 $0.76 $0.73 $0.74 27,572
07/01/2025 $0.68 $0.73 $0.67 $0.71 188,756
06/01/2025 $0.71 $0.71 $0.66 $0.66 351,959
03/01/2025 $0.77 $0.77 $0.74 $0.74 904
02/01/2025 $0.75 $0.77 $0.74 $0.76 6,315
01/01/2025 $0.75 $0.75 $0.73 $0.73 1,203
31/12/2024 $0.75 $0.75 $0.73 $0.73 1,203
30/12/2024 $0.71 $0.77 $0.71 $0.75 2,942
27/12/2024 $0.68 $0.73 $0.66 $0.71 263,732
26/12/2024 $0.69 $0.70 $0.69 $0.69 1,328
25/12/2024 $0.69 $0.70 $0.69 $0.69 1,328
24/12/2024 $0.69 $0.70 $0.69 $0.69 1,328
23/12/2024 $0.71 $0.73 $0.71 $0.72 12,698
20/12/2024 $0.80 $0.83 $0.71 $0.71 49,815
19/12/2024 $0.74 $0.75 $0.72 $0.73 521,420
18/12/2024 $0.63 $0.64 $0.63 $0.64 11,310
17/12/2024 $0.63 $0.64 $0.62 $0.63 6,167
16/12/2024 $0.67 $0.67 $0.63 $0.63 14,212
13/12/2024 $0.68 $0.69 $0.66 $0.69 33,396
12/12/2024 $0.68 $0.69 $0.68 $0.68 551
11/12/2024 $0.74 $0.74 $0.68 $0.68 709
10/12/2024 $0.73 $0.73 $0.71 $0.73 23,259
09/12/2024 $0.70 $0.73 $0.70 $0.72 11,648
06/12/2024 $0.73 $0.74 $0.70 $0.71 11,175
05/12/2024 $0.73 $0.73 $0.72 $0.72 91,749
04/12/2024 $0.75 $0.75 $0.73 $0.73 102,243
03/12/2024 $0.78 $0.80 $0.78 $0.78 17,466
02/12/2024 $0.83 $0.83 $0.79 $0.79 20,624
29/11/2024 $0.85 $0.87 $0.82 $0.82 13,602
28/11/2024 $0.86 $0.86 $0.84 $0.84 9,115
27/11/2024 $0.84 $0.88 $0.84 $0.88 20,211
26/11/2024 $0.85 $0.86 $0.84 $0.84 38,149
25/11/2024 $0.84 $0.85 $0.81 $0.84 79,338
22/11/2024 $0.86 $0.88 $0.86 $0.87 2,411,787
21/11/2024 $0.90 $0.92 $0.85 $0.87 758,243
20/11/2024 $0.87 $0.92 $0.87 $0.92 1,278
19/11/2024 $0.91 $0.94 $0.90 $0.90 29,494
18/11/2024 $0.92 $0.94 $0.90 $0.90 14,308
15/11/2024 $0.88 $0.93 $0.87 $0.82 237,706
14/11/2024 $0.81 $0.83 $0.80 $0.82 67,551
13/11/2024 $0.82 $0.82 $0.81 $0.81 45,491
12/11/2024 $0.80 $0.82 $0.78 $0.81 68,934
11/11/2024 $0.78 $0.80 $0.78 $0.80 59,108
08/11/2024 $0.80 $0.82 $0.79 $0.80 83,215
07/11/2024 $0.86 $0.86 $0.81 $0.81 98,971
06/11/2024 $0.93 $0.93 $0.90 $0.92 248,527
05/11/2024 $1.07 $1.07 $1.02 $1.02 29,516
04/11/2024 $1.05 $1.09 $1.05 $1.05 3,923
01/11/2024 $1.07 $1.08 $1.02 $1.04 233,647
31/10/2024 $1.03 $1.09 $1.00 $1.08 21,125
30/10/2024 $0.93 $0.97 $0.93 $0.96 6,465
29/10/2024 $0.98 $0.99 $0.96 $0.96 8,597
28/10/2024 $0.95 $0.97 $0.94 $0.97 26,157
25/10/2024 $1.01 $1.01 $0.93 $0.95 29,068
24/10/2024 $1.03 $1.05 $0.97 $1.03 14,078
23/10/2024 $0.99 $1.03 $0.99 $1.03 22,319
22/10/2024 $1.00 $1.01 $0.95 $1.00 32,591
21/10/2024 $1.01 $1.05 $0.98 $1.02 21,794
18/10/2024 $1.00 $1.01 $0.99 $0.99 10,483
17/10/2024 $0.99 $1.01 $0.97 $1.00 10,485
16/10/2024 $1.02 $1.05 $1.02 $1.04 4,655
15/10/2024 $0.97 $1.02 $0.96 $1.02 1,050
14/10/2024 $1.01 $1.01 $0.95 $0.98 8,565
11/10/2024 $1.01 $1.06 $1.01 $1.01 704
10/10/2024 $1.01 $1.03 $1.01 $1.01 8,687
09/10/2024 $1.07 $1.07 $1.02 $1.03 9,773
08/10/2024 $1.14 $1.15 $1.07 $1.07 62,916
07/10/2024 $1.12 $1.14 $1.08 $1.12 161,481
04/10/2024 $1.13 $1.14 $1.07 $1.12 3,492
03/10/2024 $1.15 $1.15 $1.10 $1.14 37,632
02/10/2024 $1.16 $1.17 $1.12 $1.13 235,803
01/10/2024 $1.07 $1.20 $1.06 $1.17 134,502
30/09/2024 $1.08 $1.10 $1.08 $1.08 16,640
27/09/2024 $1.06 $1.07 $1.04 $1.07 20,498
26/09/2024 $1.02 $1.09 $1.00 $1.08 228,715
25/09/2024 $1.12 $1.12 $1.08 $1.09 10,623
24/09/2024 $1.10 $1.12 $1.10 $1.11 6,794
23/09/2024 $1.13 $1.21 $1.12 $1.12 14,628
20/09/2024 $1.13 $1.17 $1.13 $1.17 282
19/09/2024 $1.18 $1.20 $1.10 $1.11 268,870
18/09/2024 $1.27 $1.28 $1.25 $1.27 455,836
17/09/2024 $1.26 $1.27 $1.22 $1.24 357,449
16/09/2024 $1.25 $1.28 $1.25 $1.28 15,982
13/09/2024 $1.27 $1.27 $1.25 $1.30 10
12/09/2024 $1.30 $1.31 $1.29 $1.43 16,206
11/09/2024 $1.41 $1.44 $1.39 $1.41 91,970
10/09/2024 $1.45 $1.45 $1.41 $1.41 5,678
09/09/2024 $1.45 $1.46 $1.45 $1.46 3,100
06/09/2024 $1.42 $1.48 $1.41 $1.48 1,606
05/09/2024 $1.38 $1.42 $1.35 $1.40 3,787
04/09/2024 $1.40 $1.40 $1.35 $1.36 2,016
03/09/2024 $1.25 $1.33 $1.25 $1.33 765
02/09/2024 $1.26 $1.28 $1.25 $1.28 15,415
30/08/2024 $1.30 $1.28 $1.25 $1.28 100
29/08/2024 $1.30 $1.30 $1.25 $1.25 46,863
28/08/2024 $1.25 $1.30 $1.25 $1.30 539
27/08/2024 $1.26 $1.27 $1.24 $1.26 258,166
26/08/2024 $1.20 $1.22 $1.20 $1.22 11,510
23/08/2024 $1.20 $1.22 $1.20 $1.22 11,510
22/08/2024 $1.20 $1.22 $1.20 $1.22 11,510
21/08/2024 $1.22 $1.22 $1.21 $1.22 174,182
20/08/2024 $1.21 $1.24 $1.21 $1.23 93,791
19/08/2024 $1.27 $1.28 $1.26 $1.26 689
16/08/2024 $1.26 $1.29 $1.25 $1.28 9,526
15/08/2024 $1.36 $1.37 $1.28 $1.29 24,638
14/08/2024 $1.37 $1.40 $1.37 $1.37 8,126
13/08/2024 $1.45 $1.48 $1.41 $1.41 16,363
12/08/2024 $1.48 $1.49 $1.46 $1.49 2,409
09/08/2024 $1.51 $1.53 $1.48 $1.52 6,058
08/08/2024 $1.66 $1.68 $1.54 $1.55 22,532
07/08/2024 $1.54 $1.55 $1.52 $1.54 24,344
06/08/2024 $1.58 $1.67 $1.57 $1.61 34,534
05/08/2024 $1.74 $1.79 $1.62 $1.63 56,461
02/08/2024 $1.50 $1.60 $1.45 $1.54 31,949
01/08/2024 $1.30 $1.37 $1.29 $1.37 6,602
31/07/2024 $1.39 $1.41 $1.33 $1.33 7,226
30/07/2024 $1.39 $1.44 $1.38 $1.44 25
29/07/2024 $1.42 $1.40 $1.38 $1.40 94
26/07/2024 $1.42 $1.42 $1.42 $1.40 2,173
25/07/2024 $1.40 $1.42 $1.37 $1.40 1,777
24/07/2024 $1.31 $1.36 $1.29 $1.36 4,587
23/07/2024 $1.27 $1.27 $1.21 $1.24 1,379
22/07/2024 $1.29 $1.29 $1.24 $1.28 35,240
19/07/2024 $1.27 $1.30 $1.26 $1.30 8,791
18/07/2024 $1.23 $1.29 $1.22 $1.29 13,546

Market data

Select a section