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

(RA3S)
Sector: n/a
$3.76
$-0.08 -2.06
Last updated: 12:39:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $3.77 $4.20 $3.79 $4.07 0
21/11/2024 $3.77 $4.47 $3.67 $4.07 0
20/11/2024 $3.77 $4.30 $3.54 $4.07 0
19/11/2024 $3.77 $4.22 $3.47 $3.96 0
18/11/2024 $3.77 $4.21 $3.48 $3.90 0
15/11/2024 $3.77 $3.88 $3.65 $3.71 0
14/11/2024 $3.77 $3.93 $3.37 $3.71 0
13/11/2024 $3.77 $3.71 $3.50 $3.71 3
12/11/2024 $3.77 $3.75 $3.33 $3.39 0
11/11/2024 $3.77 $3.55 $3.39 $3.39 3
08/11/2024 $3.77 $3.64 $3.42 $3.44 0
07/11/2024 $3.77 $3.78 $3.33 $3.49 0
06/11/2024 $3.77 $3.78 $3.77 $3.78 125
05/11/2024 $3.27 $3.63 $3.62 $3.62 3
04/11/2024 $3.27 $3.03 $2.85 $3.02 0
01/11/2024 $3.27 $3.08 $2.84 $2.96 0
31/10/2024 $3.27 $3.09 $2.87 $3.03 0
30/10/2024 $3.27 $3.02 $2.82 $2.92 0
29/10/2024 $3.27 $2.87 $2.73 $2.82 0
28/10/2024 $3.27 $2.86 $2.72 $2.78 0
25/10/2024 $3.27 $2.86 $2.83 $2.86 1
24/10/2024 $3.27 $3.04 $2.81 $2.95 0
23/10/2024 $3.27 $3.04 $2.92 $2.97 0
22/10/2024 $3.27 $3.05 $2.93 $2.97 0
21/10/2024 $3.27 $3.01 $2.88 $2.99 0
18/10/2024 $3.27 $2.98 $2.87 $2.94 0
17/10/2024 $3.27 $3.13 $2.92 $2.96 0
16/10/2024 $3.27 $3.20 $3.04 $3.13 0
15/10/2024 $3.27 $3.15 $2.93 $3.05 0
14/10/2024 $3.27 $3.27 $2.93 $3.04 0
11/10/2024 $3.18 $3.63 $3.23 $3.27 0
10/10/2024 $3.18 $3.70 $3.40 $3.56 0
09/10/2024 $3.18 $3.44 $3.43 $3.44 15
08/10/2024 $3.18 $3.52 $3.48 $3.52 6
07/10/2024 $3.18 $3.67 $3.63 $3.67 57
04/10/2024 $3.18 $3.70 $3.68 $3.70 12
03/10/2024 $3.18 $3.74 $3.32 $3.74 7
02/10/2024 $3.18 $3.47 $3.43 $3.47 2
01/10/2024 $3.18 $3.45 $3.41 $3.45 10
30/09/2024 $3.18 $3.30 $3.08 $3.26 0
27/09/2024 $3.18 $3.21 $2.99 $3.12 0
26/09/2024 $3.18 $3.09 $3.06 $3.09 40
25/09/2024 $3.18 $3.20 $2.96 $3.19 0
24/09/2024 $3.18 $3.28 $2.99 $3.08 0
23/09/2024 $3.18 $3.33 $2.90 $3.06 0
20/09/2024 $3.18 $3.31 $3.13 $3.30 0
19/09/2024 $3.18 $3.53 $3.10 $3.14 0
18/09/2024 $3.18 $3.55 $3.33 $3.53 0
17/09/2024 $3.18 $3.37 $3.21 $3.35 0
16/09/2024 $3.18 $3.41 $3.13 $3.25 0
13/09/2024 $3.18 $3.32 $3.17 $3.32 0
12/09/2024 $3.18 $3.42 $3.13 $3.32 0
11/09/2024 $3.18 $3.45 $3.16 $3.32 0
10/09/2024 $3.18 $3.32 $3.16 $3.16 0
09/09/2024 $3.18 $3.25 $3.12 $3.16 0
06/09/2024 $3.18 $3.22 $2.93 $3.16 0
05/09/2024 $3.18 $3.18 $3.16 $3.16 1,120
04/09/2024 $3.02 $3.04 $3.02 $3.02 1,132
03/09/2024 $2.87 $2.88 $2.87 $2.88 1,180
02/09/2024 $2.88 $2.88 $2.79 $2.81 5,755
30/08/2024 $2.83 $2.83 $2.81 $2.81 1,139
29/08/2024 $2.85 $2.85 $2.85 $2.85 1,110
28/08/2024 $3.14 $2.95 $2.85 $2.94 0
27/08/2024 $3.14 $3.08 $2.89 $2.91 0
26/08/2024 $3.14 $3.14 $3.10 $3.10 1,060
23/08/2024 $3.14 $3.14 $3.10 $3.10 1,060
22/08/2024 $3.14 $3.14 $3.10 $3.10 1,060
21/08/2024 $3.50 $3.43 $3.17 $3.43 9
20/08/2024 $3.50 $3.43 $3.39 $3.43 7
19/08/2024 $3.50 $3.53 $3.42 $3.43 15
16/08/2024 $3.50 $3.60 $3.49 $3.52 1,194
15/08/2024 $3.52 $3.69 $3.47 $3.51 481
14/08/2024 $4.62 $4.60 $3.81 $4.47 0
13/08/2024 $4.62 $4.63 $4.47 $4.47 6,163
12/08/2024 $4.80 $4.80 $4.44 $4.80 0
09/08/2024 $4.80 $4.86 $4.53 $4.80 0
08/08/2024 $4.80 $4.98 $4.50 $4.80 0
07/08/2024 $4.80 $4.80 $4.43 $4.80 0
06/08/2024 $5.08 $5.08 $4.57 $4.80 0
05/08/2024 $5.08 $4.91 $4.45 $4.72 0
02/08/2024 $5.08 $5.02 $4.40 $4.72 0
01/08/2024 $5.08 $5.08 $4.72 $4.72 660
31/07/2024 $4.65 $5.16 $4.88 $4.94 0
30/07/2024 $4.65 $5.26 $4.91 $4.94 0
29/07/2024 $4.65 $5.23 $4.87 $4.94 0
26/07/2024 $4.65 $5.35 $4.94 $4.94 0
25/07/2024 $4.65 $5.35 $4.94 $4.94 0
24/07/2024 $4.65 $5.12 $4.66 $4.94 0
23/07/2024 $4.65 $4.79 $4.57 $4.66 0
22/07/2024 $4.65 $4.88 $4.63 $4.67 0
19/07/2024 $4.65 $4.90 $4.69 $4.88 0
18/07/2024 $4.65 $4.81 $4.53 $4.73 0
17/07/2024 $4.65 $4.85 $4.54 $4.54 0
16/07/2024 $4.65 $4.81 $4.46 $4.54 0
15/07/2024 $4.65 $4.54 $4.27 $4.54 0
12/07/2024 $4.65 $4.56 $4.26 $4.54 0
11/07/2024 $4.65 $4.64 $4.31 $4.54 0
10/07/2024 $4.65 $4.63 $4.43 $4.46 0
09/07/2024 $4.65 $4.65 $4.55 $4.60 2,880
08/07/2024 $5.65 $4.92 $4.50 $4.56 0
05/07/2024 $5.65 $4.90 $4.56 $4.88 0
04/07/2024 $5.65 $4.88 $4.62 $4.67 0
03/07/2024 $5.65 $5.07 $4.61 $4.88 0
02/07/2024 $5.65 $5.32 $5.06 $5.12 0
01/07/2024 $5.65 $5.25 $4.93 $5.08 0
28/06/2024 $5.65 $5.16 $4.94 $5.14 0
27/06/2024 $5.65 $5.08 $4.75 $5.02 0
26/06/2024 $5.65 $4.82 $4.49 $4.75 0
25/06/2024 $5.65 $4.77 $4.51 $4.56 0
24/06/2024 $5.65 $4.90 $4.64 $4.67 0
21/06/2024 $5.65 $5.18 $4.69 $4.89 0
20/06/2024 $5.65 $5.11 $4.64 $4.79 0
19/06/2024 $5.65 $5.12 $4.92 $5.02 0
18/06/2024 $5.65 $5.31 $4.86 $5.08 0
17/06/2024 $5.65 $5.12 $4.91 $5.00 0
14/06/2024 $5.65 $5.29 $4.92 $5.18 0
13/06/2024 $5.65 $5.07 $4.73 $4.98 0
12/06/2024 $5.65 $5.22 $4.74 $4.78 0
11/06/2024 $5.65 $5.23 $5.01 $5.15 0
10/06/2024 $5.65 $5.31 $5.07 $5.10 0
07/06/2024 $5.65 $5.36 $5.03 $5.18 0
06/06/2024 $5.65 $5.16 $4.92 $5.06 0
05/06/2024 $5.65 $5.49 $5.02 $5.16 0
04/06/2024 $5.65 $5.68 $5.40 $5.44 0
03/06/2024 $5.65 $5.68 $5.34 $5.55 0
31/05/2024 $5.65 $5.61 $5.31 $5.50 0
30/05/2024 $5.65 $5.65 $5.48 $5.48 580
29/05/2024 $5.32 $5.62 $5.29 $5.55 0
28/05/2024 $5.32 $5.57 $4.96 $5.40 0
27/05/2024 $5.32 $5.30 $5.09 $5.17 0