Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Ferrari (Race) ETP

(RA3S)
Sector: n/a
$2.43
$0.08 3.40
Last updated: 11:26:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $2.06 $2.61 $2.09 $2.35 0
17/06/2025 $2.06 $2.62 $2.06 $2.33 0
16/06/2025 $2.06 $2.32 $2.15 $2.27 0
13/06/2025 $2.06 $2.42 $1.99 $2.32 0
12/06/2025 $2.06 $2.36 $1.89 $2.13 0
11/06/2025 $2.06 $2.24 $1.88 $2.02 0
10/06/2025 $2.06 $2.23 $1.83 $2.01 0
09/06/2025 $2.06 $2.11 $2.06 $2.11 11,612
06/06/2025 $1.97 $2.28 $1.87 $2.05 0
05/06/2025 $1.97 $2.29 $1.85 $2.07 0
04/06/2025 $1.97 $2.41 $1.90 $2.11 0
03/06/2025 $1.97 $2.40 $1.91 $2.15 0
02/06/2025 $1.97 $2.40 $1.94 $2.15 0
30/05/2025 $1.97 $2.40 $1.87 $2.13 0
29/05/2025 $1.97 $2.13 $2.08 $2.13 4
28/05/2025 $1.97 $2.35 $1.89 $2.15 0
27/05/2025 $1.97 $2.29 $1.77 $2.09 0
26/05/2025 $1.97 $2.18 $2.10 $2.15 2
23/05/2025 $1.97 $2.18 $2.10 $2.15 2
22/05/2025 $1.97 $1.97 $1.97 $1.97 1,604
21/05/2025 $1.98 $2.05 $1.74 $1.85 0
20/05/2025 $1.98 $2.07 $1.77 $1.89 0
19/05/2025 $1.98 $2.11 $1.81 $1.92 0
16/05/2025 $1.98 $2.16 $1.67 $1.91 0
15/05/2025 $1.98 $1.98 $1.93 $1.93 1
14/05/2025 $2.02 $2.16 $1.70 $1.92 0
13/05/2025 $2.02 $2.04 $1.97 $1.97 3,870
12/05/2025 $2.18 $2.21 $1.78 $2.04 0
09/05/2025 $2.18 $2.32 $1.79 $2.04 0
08/05/2025 $2.18 $2.18 $2.07 $2.07 1,570
07/05/2025 $2.38 $2.45 $1.86 $2.19 0
06/05/2025 $2.38 $2.71 $2.15 $2.25 0
05/05/2025 $2.38 $2.40 $2.36 $2.36 7,910
02/05/2025 $2.38 $2.40 $2.36 $2.36 7,910
01/05/2025 $2.74 $2.83 $1.99 $2.36 0
30/04/2025 $2.74 $2.54 $2.51 $2.51 1
29/04/2025 $2.74 $2.73 $2.17 $2.41 0
28/04/2025 $2.74 $2.79 $2.19 $2.51 0
25/04/2025 $2.74 $2.47 $2.46 $2.47 5
24/04/2025 $2.74 $2.94 $2.32 $2.51 0
23/04/2025 $2.74 $2.77 $2.74 $2.77 8,000
22/04/2025 $3.00 $3.31 $2.57 $2.71 12,000
21/04/2025 $3.00 $3.00 $2.93 $2.93 11,612
18/04/2025 $3.00 $3.00 $2.93 $2.93 11,612
17/04/2025 $3.00 $3.00 $2.93 $2.93 11,612
16/04/2025 $3.37 $3.34 $2.72 $2.96 0
15/04/2025 $3.37 $3.23 $2.72 $3.01 0
14/04/2025 $3.37 $3.18 $3.08 $3.09 41
11/04/2025 $3.37 $3.36 $3.12 $3.38 20
10/04/2025 $3.37 $3.40 $3.27 $3.27 186
09/04/2025 $3.81 $4.06 $3.66 $4.01 59
08/04/2025 $3.81 $4.12 $3.81 $3.85 400
07/04/2025 $3.21 $31.30 $3.21 $4.24 0
04/04/2025 $3.21 $3.21 $3.21 $3.21 2,922
03/04/2025 $2.99 $3.25 $2.99 $3.25 2,028
02/04/2025 $3.55 $3.40 $3.13 $3.17 0
01/04/2025 $3.55 $3.44 $3.16 $3.23 0
31/03/2025 $3.55 $3.56 $3.13 $3.43 0
28/03/2025 $3.55 $3.57 $3.11 $3.22 0
27/03/2025 $3.55 $3.86 $3.55 $3.57 843
26/03/2025 $3.36 $3.85 $3.32 $3.76 0
25/03/2025 $3.36 $3.37 $3.15 $3.34 0
24/03/2025 $3.36 $3.36 $3.30 $3.30 2
21/03/2025 $2.99 $3.32 $3.03 $3.26 0
20/03/2025 $2.99 $3.10 $2.79 $3.07 0
19/03/2025 $2.99 $3.19 $2.83 $2.92 0
18/03/2025 $2.99 $3.04 $2.99 $3.04 1
17/03/2025 $3.03 $3.13 $2.88 $2.92 0
14/03/2025 $3.03 $3.21 $2.81 $3.01 0
13/03/2025 $3.03 $3.26 $2.90 $3.14 0
12/03/2025 $3.03 $3.27 $2.94 $2.98 0
11/03/2025 $3.03 $3.27 $3.20 $3.27 1
10/03/2025 $3.03 $3.23 $3.03 $3.22 3,216
07/03/2025 $2.80 $3.30 $2.79 $3.10 0
06/03/2025 $2.80 $3.22 $2.66 $3.03 0
05/03/2025 $2.80 $2.97 $2.73 $2.94 101
04/03/2025 $2.59 $2.98 $2.39 $2.96 0
03/03/2025 $2.59 $2.75 $2.57 $2.61 3,325
28/02/2025 $2.73 $2.94 $2.72 $2.72 116
27/02/2025 $2.48 $2.84 $2.48 $2.81 742
26/02/2025 $2.27 $2.28 $2.16 $2.18 0
25/02/2025 $2.27 $2.46 $2.06 $2.24 0
24/02/2025 $2.27 $2.27 $2.16 $2.24 0
21/02/2025 $2.27 $2.24 $1.97 $2.22 0
20/02/2025 $2.27 $2.27 $2.21 $2.21 1,358
19/02/2025 $2.21 $2.30 $1.98 $2.29 0
18/02/2025 $2.21 $2.35 $1.97 $2.21 0
17/02/2025 $2.21 $2.26 $1.98 $2.12 0
14/02/2025 $2.21 $2.24 $2.21 $2.24 1,941
13/02/2025 $3.02 $2.76 $2.23 $2.36 0
12/02/2025 $3.02 $2.70 $2.50 $2.64 0
11/02/2025 $3.02 $3.01 $2.67 $3.01 0
10/02/2025 $3.02 $3.22 $3.00 $3.01 0
07/02/2025 $3.02 $3.30 $2.95 $3.22 0
06/02/2025 $3.02 $3.01 $2.95 $2.98 1
05/02/2025 $3.02 $3.11 $2.98 $2.98 1,823
04/02/2025 $2.88 $2.88 $2.86 $3.87 500
03/02/2025 $3.52 $4.29 $3.76 $3.87 0
31/01/2025 $3.52 $3.99 $3.64 $3.76 0
30/01/2025 $3.52 $4.04 $3.35 $3.81 0
29/01/2025 $3.52 $3.88 $3.54 $3.84 0
28/01/2025 $3.52 $3.91 $3.49 $3.82 0
27/01/2025 $3.52 $4.03 $3.64 $3.82 0
24/01/2025 $3.52 $3.77 $3.52 $3.77 150
23/01/2025 $4.14 $4.07 $3.32 $3.89 0
22/01/2025 $4.14 $3.94 $3.29 $3.69 0
21/01/2025 $4.14 $3.95 $3.22 $3.61 0
20/01/2025 $4.14 $3.85 $3.24 $3.55 0
17/01/2025 $4.14 $3.77 $2.91 $3.74 0
16/01/2025 $4.14 $3.77 $3.52 $3.77 0
15/01/2025 $4.14 $4.13 $3.73 $3.77 0
14/01/2025 $4.14 $4.25 $3.84 $4.02 0
13/01/2025 $4.14 $4.47 $3.48 $4.25 0
10/01/2025 $4.14 $3.89 $3.37 $3.87 0
09/01/2025 $4.14 $3.84 $3.38 $3.76 0
08/01/2025 $4.14 $4.23 $3.48 $3.81 0
07/01/2025 $4.14 $4.23 $3.46 $3.85 0
06/01/2025 $4.14 $4.25 $3.67 $3.89 0
03/01/2025 $4.14 $4.38 $3.64 $4.22 0
02/01/2025 $4.14 $4.26 $3.96 $4.12 0
01/01/2025 $4.14 $7.17 $3.91 $4.00 0
31/12/2024 $4.14 $7.17 $3.91 $4.00 0
30/12/2024 $4.14 $4.01 $3.45 $3.94 0
27/12/2024 $4.14 $6.99 $3.73 $3.82 0
26/12/2024 $4.14 $8.51 $4.05 $4.05 0
25/12/2024 $4.14 $8.51 $4.05 $4.05 0
24/12/2024 $4.14 $8.51 $4.05 $4.05 0
23/12/2024 $4.14 $4.09 $3.90 $3.89 0
20/12/2024 $4.14 $4.14 $3.90 $3.89 3,160
19/12/2024 $3.77 $4.42 $3.53 $4.05 0

Market data

Select a section