Market data

Select a section

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

(QQ3S)
Sector: n/a
$1.41
$0.27 24.14
Last updated: 16:47:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $1.19 $1.44 $1.18 $1.41 797,166
03/04/2025 $1.09 $1.16 $1.06 $1.13 288,311
02/04/2025 $0.98 $1.03 $0.94 $0.94 57,794
01/04/2025 $1.00 $1.04 $0.97 $0.98 50,849
28/03/2025 $0.90 $1.00 $0.89 $0.99 281,503
27/03/2025 $0.87 $0.89 $0.85 $0.87 37,129
26/03/2025 $0.79 $0.85 $0.79 $0.84 36,313
25/03/2025 $0.83 $0.83 $0.80 $0.80 6,670
24/03/2025 $0.86 $0.86 $0.81 $0.82 11,909
21/03/2025 $0.93 $0.99 $0.93 $0.94 5,329
20/03/2025 $0.92 $0.95 $0.88 $0.93 57,633
19/03/2025 $0.97 $0.97 $0.92 $0.93 6,410
18/03/2025 $0.91 $0.99 $0.90 $0.97 32,198
17/03/2025 $0.94 $0.96 $0.90 $0.94 410,498
14/03/2025 $1.02 $1.02 $0.94 $0.96 194,192
13/03/2025 $1.01 $1.05 $0.96 $1.04 173,402
12/03/2025 $1.01 $1.02 $0.93 $0.95 232,228
11/03/2025 $0.99 $1.06 $0.98 $1.03 253,321
10/03/2025 $0.89 $1.00 $0.88 $0.99 58,951
07/03/2025 $0.87 $0.94 $0.85 $0.93 55,486
06/03/2025 $0.81 $0.85 $0.80 $0.82 25,092
05/03/2025 $0.81 $0.86 $0.79 $0.85 16,689
04/03/2025 $0.81 $0.89 $0.80 $0.88 169,611
03/03/2025 $0.73 $0.76 $0.71 $0.74 150,411
28/02/2025 $0.79 $0.82 $0.77 $0.79 202,511
27/02/2025 $0.68 $0.75 $0.67 $0.73 24,309
26/02/2025 $0.69 $0.70 $0.68 $0.68 18,111
25/02/2025 $0.69 $0.73 $0.67 $0.73 308,529
24/02/2025 $0.62 $0.67 $0.61 $0.64 44,673
21/02/2025 $0.57 $0.59 $0.56 $0.59 735,178
20/02/2025 $0.57 $0.59 $0.56 $0.58 33,898
19/02/2025 $0.56 $0.58 $0.56 $0.57 28,594
18/02/2025 $0.56 $0.58 $0.56 $0.57 23,389
17/02/2025 $0.57 $0.57 $0.56 $0.56 27,976
14/02/2025 $0.58 $0.58 $0.58 $0.58 42,365
13/02/2025 $0.62 $0.63 $0.59 $0.60 24,911
12/02/2025 $0.62 $0.67 $0.62 $0.65 239,671
11/02/2025 $0.63 $0.64 $0.62 $0.62 184,487
10/02/2025 $0.64 $0.64 $0.62 $0.62 55,567
07/02/2025 $0.62 $0.65 $0.62 $0.65 94,210
06/02/2025 $0.64 $0.64 $0.63 $0.66 60,443
05/02/2025 $0.68 $0.69 $0.66 $0.66 121,801
04/02/2025 $0.69 $0.70 $0.65 $0.69 159,087
03/02/2025 $0.73 $0.74 $0.68 $0.69 624,792
31/01/2025 $0.64 $0.64 $0.61 $0.62 229,310
30/01/2025 $0.66 $0.69 $0.64 $0.67 58,974
29/01/2025 $0.66 $0.69 $0.65 $0.68 124,912
28/01/2025 $0.71 $0.72 $0.68 $0.70 20,798
27/01/2025 $0.72 $0.79 $0.71 $0.73 872,478
24/01/2025 $0.62 $0.62 $0.61 $0.62 20,831
23/01/2025 $0.63 $0.64 $0.63 $0.63 11,624
22/01/2025 $0.64 $0.65 $0.61 $0.61 4,431
21/01/2025 $0.68 $0.70 $0.59 $0.68 0
20/01/2025 $0.68 $0.68 $0.65 $0.67 9,865
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

Market data

Select a section