Market data

Select a section

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

(QQ3S)
Sector: n/a
$0.84
$-0.04 -4.15
Last updated: 12:15:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $1.18 $1.24 $1.18 $1.23 41,552
16/07/2024 $1.16 $1.16 $1.15 $1.16 99
15/07/2024 $1.15 $1.15 $1.13 $1.13 2,299
12/07/2024 $1.19 $1.19 $1.14 $1.14 287
11/07/2024 $1.11 $1.17 $1.10 $1.17 1,336
10/07/2024 $1.13 $1.14 $1.13 $1.13 422
09/07/2024 $1.13 $1.14 $1.13 $1.14 1,599
08/07/2024 $1.16 $1.16 $1.15 $1.15 3,124
05/07/2024 $1.18 $1.19 $1.16 $1.16 53,518
04/07/2024 $1.20 $1.25 $1.19 $1.19 695
03/07/2024 $1.20 $1.22 $1.20 $1.20 730
02/07/2024 $1.27 $1.28 $1.25 $1.25 148
01/07/2024 $1.27 $1.29 $1.27 $1.28 10,382
28/06/2024 $1.23 $1.25 $1.23 $1.25 525
27/06/2024 $1.29 $1.28 $1.26 $1.27 172
26/06/2024 $1.29 $1.29 $1.28 $1.28 1,799
25/06/2024 $1.32 $1.32 $1.29 $1.29 227
24/06/2024 $1.29 $1.30 $1.27 $1.29 1,492
21/06/2024 $1.27 $1.32 $1.26 $1.27 525
20/06/2024 $1.23 $1.24 $1.21 $1.24 280
19/06/2024 $1.23 $1.24 $1.22 $1.23 836
18/06/2024 $1.23 $1.25 $1.23 $1.25 830
17/06/2024 $1.28 $1.29 $1.27 $1.27 64
14/06/2024 $1.31 $1.31 $1.29 $1.30 2,825
13/06/2024 $1.30 $1.31 $1.29 $1.31 2,905
12/06/2024 $1.37 $1.37 $1.32 $1.32 10,588
11/06/2024 $1.41 $1.42 $1.41 $1.41 485
10/06/2024 $1.43 $1.43 $1.41 $1.41 1,124
07/06/2024 $1.41 $1.42 $1.41 $1.41 1,693
06/06/2024 $1.42 $1.42 $1.39 $1.39 1,730
05/06/2024 $1.46 $1.46 $1.45 $1.45 10
04/06/2024 $1.55 $1.55 $1.52 $1.53 971
03/06/2024 $1.52 $1.54 $1.50 $1.53 43,242
31/05/2024 $1.55 $1.60 $1.55 $1.60 78
30/05/2024 $1.51 $1.52 $1.51 $1.52 450
29/05/2024 $1.49 $1.50 $1.48 $1.48 64
28/05/2024 $1.47 $1.47 $1.46 $1.46 20
27/05/2024 $1.51 $1.51 $1.46 $1.46 7,800

Market data

Select a section