Market data

Select a section

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

(QQ3S)
Sector: n/a
$0.13
$0.00 1.14
Last updated: 16:50:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $0.13 $0.13 $0.13 $0.13 1,972,331
30/10/2025 $0.13 $0.14 $0.13 $0.13 1,515,044
27/10/2025 $0.14 $0.14 $0.14 $0.14 919,740
23/10/2025 $0.16 $0.17 $0.16 $0.16 816,407
21/10/2025 $0.16 $0.16 $0.16 $0.16 713,894
20/10/2025 $0.16 $0.16 $0.16 $0.16 486,076
17/10/2025 $0.18 $0.19 $0.17 $0.18 2,379,414
16/10/2025 $0.17 $0.17 $0.16 $0.17 1,283,619
15/10/2025 $0.17 $0.17 $0.16 $0.16 1,884,342
14/10/2025 $0.18 $0.19 $0.17 $0.18 1,208,900
13/10/2025 $0.17 $0.18 $0.17 $0.17 1,060,645
09/10/2025 $0.16 $0.17 $0.16 $0.16 1,346,599
08/10/2025 $0.17 $0.17 $0.16 $0.16 168,143
07/10/2025 $0.17 $0.17 $0.16 $0.17 399,857
06/10/2025 $0.17 $0.17 $0.16 $0.17 139,485
03/10/2025 $0.17 $0.17 $0.17 $0.17 933,481
02/10/2025 $0.17 $0.17 $0.17 $0.17 266,354
01/10/2025 $0.19 $0.19 $0.18 $0.18 429,075
30/09/2025 $0.18 $0.18 $0.18 $0.18 653,999
29/09/2025 $0.18 $0.18 $0.17 $0.18 155,383
26/09/2025 $0.19 $0.19 $0.18 $0.19 1,903,708
25/09/2025 $0.18 $0.20 $0.18 $0.19 2,613,199
24/09/2025 $0.18 $0.18 $0.18 $0.18 89,768
23/09/2025 $0.17 $0.18 $0.17 $0.18 862,567
22/09/2025 $0.18 $0.18 $0.18 $0.18 436,052
19/09/2025 $0.19 $0.19 $0.18 $0.18 1,880,883
18/09/2025 $0.19 $0.19 $0.18 $0.18 509,065
17/09/2025 $0.19 $0.20 $0.19 $0.20 91,455
16/09/2025 $0.19 $0.19 $0.19 $0.19 128,003
15/09/2025 $0.20 $0.20 $0.19 $0.19 119,272
12/09/2025 $0.21 $0.21 $0.20 $0.20 439,370
11/09/2025 $0.21 $0.21 $0.20 $0.20 77,636
10/09/2025 $0.21 $0.21 $0.21 $0.21 90,431
09/09/2025 $0.21 $0.22 $0.21 $0.21 180,018
08/09/2025 $0.22 $0.22 $0.21 $0.21 231,281
05/09/2025 $0.22 $0.22 $0.21 $0.22 1,248,387
04/09/2025 $0.23 $0.23 $0.23 $0.23 806,448
02/09/2025 $0.24 $0.25 $0.23 $0.25 156,812
01/09/2025 $0.23 $0.23 $0.23 $0.23 22,919
29/08/2025 $0.22 $0.23 $0.22 $0.23 2,264,820
28/08/2025 $0.23 $0.23 $0.22 $0.22 78,410
27/08/2025 $0.23 $0.23 $0.23 $0.23 188,053
26/08/2025 $0.23 $0.23 $0.23 $0.23 215,713
25/08/2025 $0.25 $0.25 $0.23 $0.22 1,718,624
22/08/2025 $0.25 $0.25 $0.23 $0.22 1,718,624
21/08/2025 $0.24 $0.25 $0.24 $0.25 259,939
20/08/2025 $0.24 $0.26 $0.24 $0.25 2,531,291
19/08/2025 $0.22 $0.23 $0.22 $0.23 790,975
18/08/2025 $0.22 $0.22 $0.22 $0.22 490,074
15/08/2025 $0.21 $0.22 $0.21 $0.22 893,271
14/08/2025 $0.21 $0.22 $0.21 $0.22 218,522
13/08/2025 $0.21 $0.22 $0.21 $0.21 87,292
12/08/2025 $0.23 $0.23 $0.22 $0.22 31,432
11/08/2025 $0.22 $0.23 $0.22 $0.22 1,673,724
08/08/2025 $0.23 $0.23 $0.23 $0.23 2,232,383
07/08/2025 $0.23 $0.24 $0.23 $0.24 294,649
06/08/2025 $0.25 $0.26 $0.25 $0.25 102,188
05/08/2025 $0.24 $0.25 $0.24 $0.25 56,968
04/08/2025 $0.27 $0.27 $0.25 $0.25 406,908
01/08/2025 $0.26 $0.28 $0.25 $0.27 603,581
31/07/2025 $0.23 $0.23 $0.22 $0.24 579,462
30/07/2025 $0.24 $0.24 $0.24 $0.24 48,701
29/07/2025 $0.24 $0.24 $0.23 $0.24 417,827
28/07/2025 $0.24 $0.24 $0.24 $0.24 30,781
24/07/2025 $0.25 $0.25 $0.25 $0.25 276,434
23/07/2025 $0.25 $0.26 $0.25 $0.26 30,560
22/07/2025 $0.25 $0.26 $0.25 $0.26 16,415
21/07/2025 $0.25 $0.26 $0.25 $0.25 339,581
18/07/2025 $0.25 $0.26 $0.25 $0.26 89,332
17/07/2025 $0.26 $0.27 $0.26 $0.26 149,911
16/07/2025 $0.27 $0.28 $0.27 $0.28 108,540
15/07/2025 $0.26 $0.26 $0.26 $0.26 116,775
14/07/2025 $0.28 $0.28 $0.27 $0.27 1,366,573
11/07/2025 $0.28 $0.28 $0.27 $0.27 62,386
10/07/2025 $0.27 $0.27 $0.27 $0.27 16,143
09/07/2025 $0.28 $0.28 $0.27 $0.27 45,970
08/07/2025 $0.28 $0.28 $0.27 $0.28 82,282
07/07/2025 $0.28 $0.28 $0.27 $0.28 258,675
04/07/2025 $0.28 $0.28 $0.28 $0.28 43,004
03/07/2025 $0.28 $0.28 $0.27 $0.27 69,780
02/07/2025 $0.29 $0.30 $0.28 $0.28 48,490
01/07/2025 $0.28 $0.30 $0.28 $0.29 15,038
30/06/2025 $0.28 $0.29 $0.28 $0.29 55,856
27/06/2025 $0.29 $0.29 $0.29 $0.29 128,020
26/06/2025 $0.30 $0.31 $0.30 $0.30 308,277
25/06/2025 $0.31 $0.31 $0.30 $0.31 116,208
24/06/2025 $0.32 $0.32 $0.32 $0.32 413,791
23/06/2025 $0.36 $0.36 $0.34 $0.35 709,259
20/06/2025 $0.35 $0.36 $0.34 $0.36 1,021,139
19/06/2025 $0.36 $0.37 $0.36 $0.37 22,200
18/06/2025 $0.34 $0.35 $0.34 $0.34 95,183
17/06/2025 $0.34 $0.35 $0.34 $0.34 418,911
16/06/2025 $0.35 $0.35 $0.33 $0.33 135,317
13/06/2025 $0.36 $0.36 $0.35 $0.35 1,643,048
12/06/2025 $0.34 $0.35 $0.33 $0.34 344,984
11/06/2025 $0.34 $0.34 $0.33 $0.33 146,909
10/06/2025 $0.35 $0.35 $0.34 $0.34 143,564
09/06/2025 $0.35 $0.35 $0.34 $0.35 106,211
06/06/2025 $0.35 $0.36 $0.34 $0.35 183,045
05/06/2025 $0.35 $0.36 $0.34 $0.34 165,600
04/06/2025 $0.38 $0.36 $0.35 $0.35 6,363
03/06/2025 $0.38 $0.38 $0.36 $0.36 29,737
02/06/2025 $0.40 $0.40 $0.39 $0.39 244,652
30/05/2025 $0.39 $0.40 $0.39 $0.39 278,106
29/05/2025 $0.35 $0.39 $0.34 $0.38 484,985
28/05/2025 $0.38 $0.39 $0.38 $0.38 86,455
27/05/2025 $0.40 $0.41 $0.39 $0.39 132,875
26/05/2025 $0.41 $0.46 $0.41 $0.43 400,777
23/05/2025 $0.41 $0.46 $0.41 $0.43 400,777
22/05/2025 $0.41 $0.43 $0.40 $0.41 394,036
21/05/2025 $0.40 $0.41 $0.38 $0.38 77,328
20/05/2025 $0.39 $0.40 $0.39 $0.39 73,699
19/05/2025 $0.41 $0.43 $0.39 $0.39 1,266,963
16/05/2025 $0.39 $0.40 $0.39 $0.39 1,189,955
15/05/2025 $0.40 $0.41 $0.39 $0.39 104,393
14/05/2025 $0.40 $0.41 $0.40 $0.40 181,966
13/05/2025 $0.45 $0.45 $0.41 $0.41 117,429
12/05/2025 $0.46 $0.48 $0.44 $0.46 272,231
09/05/2025 $0.55 $0.56 $0.54 $0.55 185,779
08/05/2025 $0.55 $0.57 $0.54 $0.55 121,854
07/05/2025 $0.58 $0.60 $0.57 $0.60 129,983
06/05/2025 $0.58 $0.61 $0.58 $0.58 88,659
05/05/2025 $0.59 $0.60 $0.55 $0.56 203,801

Market data

Select a section