Market data

Select a section

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

(RAC3)
Sector: n/a
$45.19
$0.77 1.74
Last updated: 12:36:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $44.29 $44.84 $42.14 $41.61 128
21/11/2024 $41.61 $41.65 $41.28 $41.61 79
20/11/2024 $43.14 $43.14 $41.36 $41.94 156
19/11/2024 $42.68 $52.79 $41.02 $43.14 5
18/11/2024 $43.96 $44.04 $43.22 $44.04 27
15/11/2024 $45.46 $45.14 $44.66 $45.46 1
14/11/2024 $45.46 $47.42 $45.46 $45.46 4
13/11/2024 $45.32 $46.44 $44.92 $46.44 80
12/11/2024 $49.26 $52.27 $46.87 $46.87 689
11/11/2024 $49.53 $52.02 $46.58 $51.48 44
08/11/2024 $50.32 $50.80 $49.40 $50.80 1,927
07/11/2024 $49.06 $51.20 $48.71 $50.17 247
06/11/2024 $48.00 $48.00 $46.20 $46.36 167
05/11/2024 $61.01 $61.33 $49.21 $49.21 107
04/11/2024 $62.65 $64.64 $61.01 $61.22 0
01/11/2024 $62.65 $62.82 $62.34 $62.34 18
31/10/2024 $62.31 $62.39 $60.42 $60.92 13
30/10/2024 $65.18 $65.18 $61.86 $63.33 134
29/10/2024 $64.90 $68.21 $63.25 $65.64 0
28/10/2024 $64.90 $68.08 $64.91 $66.65 0
25/10/2024 $64.90 $64.91 $64.89 $64.91 0
24/10/2024 $64.90 $66.15 $61.19 $63.26 0
23/10/2024 $64.90 $63.84 $61.13 $63.26 0
22/10/2024 $64.90 $63.01 $62.61 $62.61 3
21/10/2024 $64.90 $64.90 $62.06 $62.06 109
18/10/2024 $62.53 $64.70 $62.44 $63.31 0
17/10/2024 $62.53 $64.57 $59.88 $62.94 0
16/10/2024 $62.53 $61.52 $58.55 $59.88 0
15/10/2024 $62.53 $62.53 $61.52 $61.52 17
14/10/2024 $60.11 $61.87 $60.11 $61.83 132
11/10/2024 $56.83 $57.95 $56.83 $57.84 14
10/10/2024 $55.30 $53.60 $53.59 $53.59 1
09/10/2024 $55.30 $56.52 $53.42 $55.58 0
08/10/2024 $55.30 $55.43 $51.00 $54.51 0
07/10/2024 $55.30 $54.39 $50.95 $52.38 0
04/10/2024 $55.30 $52.27 $51.92 $51.92 1
03/10/2024 $55.30 $56.91 $50.51 $51.27 0
02/10/2024 $55.30 $55.46 $55.26 $55.46 111
01/10/2024 $57.27 $57.27 $56.05 $56.05 53
30/09/2024 $61.82 $63.40 $59.22 $59.57 0
27/09/2024 $61.82 $62.39 $61.82 $62.39 53
26/09/2024 $64.16 $64.96 $63.07 $63.07 76
25/09/2024 $60.92 $64.11 $61.18 $61.18 0
24/09/2024 $60.92 $65.17 $59.40 $63.47 0
23/09/2024 $60.92 $66.64 $58.70 $63.85 0
20/09/2024 $60.92 $60.99 $59.13 $59.13 64
19/09/2024 $59.60 $62.93 $56.07 $62.28 0
18/09/2024 $59.60 $59.52 $55.68 $56.07 0
17/09/2024 $59.60 $61.61 $58.91 $59.21 0
16/09/2024 $59.60 $59.60 $59.60 $59.60 19
13/09/2024 $61.77 $61.09 $55.64 $61.76 17
12/09/2024 $61.77 $61.77 $61.77 $60.12 29
11/09/2024 $66.74 $62.28 $57.38 $60.12 0
10/09/2024 $66.74 $61.86 $61.65 $61.86 1
09/09/2024 $66.74 $63.95 $61.13 $61.86 0
06/09/2024 $66.74 $67.91 $61.86 $61.86 37
05/09/2024 $63.64 $63.64 $63.08 $63.08 61
04/09/2024 $70.85 $69.81 $64.82 $69.81 0
03/09/2024 $70.85 $73.37 $69.47 $69.81 0
02/09/2024 $70.85 $71.31 $70.57 $71.77 49
30/08/2024 $71.98 $71.98 $70.70 $71.77 250
29/08/2024 $70.03 $70.03 $68.67 $68.67 250
28/08/2024 $69.99 $69.99 $68.71 $69.36 173
27/08/2024 $68.44 $70.07 $67.28 $69.36 236
26/08/2024 $67.73 $67.73 $64.84 $65.57 517
23/08/2024 $67.73 $67.73 $64.84 $65.57 517
22/08/2024 $67.73 $67.73 $64.84 $65.57 517
21/08/2024 $64.52 $64.52 $64.52 $64.52 43
20/08/2024 $61.12 $61.12 $61.12 $61.12 55
19/08/2024 $58.22 $59.86 $59.80 $59.80 1
16/08/2024 $58.22 $58.22 $58.18 $58.18 2,008
15/08/2024 $55.86 $55.86 $55.86 $55.86 59
14/08/2024 $50.73 $52.08 $50.16 $52.08 149
13/08/2024 $47.10 $48.07 $45.20 $47.14 0
12/08/2024 $47.10 $47.46 $44.17 $47.46 0
09/08/2024 $47.10 $47.46 $44.81 $47.46 0
08/08/2024 $47.10 $47.46 $42.36 $47.46 0
07/08/2024 $47.10 $47.46 $47.10 $47.46 9
06/08/2024 $44.15 $49.50 $42.59 $44.20 0
05/08/2024 $44.15 $44.15 $43.27 $43.27 68
02/08/2024 $46.53 $46.62 $45.26 $45.26 45
01/08/2024 $42.64 $49.76 $41.39 $45.68 351
31/07/2024 $43.20 $43.20 $42.71 $43.19 20
30/07/2024 $43.20 $44.47 $42.01 $43.19 0
29/07/2024 $43.20 $43.20 $43.20 $43.19 12
26/07/2024 $42.43 $43.08 $42.42 $42.04 325
25/07/2024 $42.44 $42.44 $42.04 $42.04 85
24/07/2024 $44.01 $44.29 $43.37 $44.29 43
23/07/2024 $45.72 $48.10 $45.71 $47.13 0
22/07/2024 $45.72 $47.09 $45.42 $47.09 73
19/07/2024 $46.61 $46.61 $45.29 $45.29 27
18/07/2024 $47.26 $48.18 $46.84 $46.84 91
17/07/2024 $47.74 $47.74 $47.74 $47.74 29
16/07/2024 $46.63 $48.09 $46.63 $46.80 63
15/07/2024 $50.88 $50.54 $49.39 $49.39 5
12/07/2024 $50.88 $51.91 $49.06 $49.39 0
11/07/2024 $50.88 $52.87 $46.99 $49.39 0
10/07/2024 $50.88 $50.88 $50.77 $50.77 1
09/07/2024 $49.39 $49.99 $49.32 $49.32 260
08/07/2024 $48.98 $50.05 $48.98 $50.05 15
05/07/2024 $48.67 $48.67 $46.88 $46.88 61
04/07/2024 $48.80 $49.05 $47.61 $49.05 44
03/07/2024 $48.40 $48.40 $46.92 $46.92 16
02/07/2024 $46.13 $45.26 $43.48 $44.33 5
01/07/2024 $46.13 $48.56 $44.51 $44.51 2
28/06/2024 $46.13 $46.45 $43.75 $44.12 87
27/06/2024 $45.30 $45.40 $45.01 $45.01 100
26/06/2024 $45.80 $50.52 $46.95 $47.69 0
25/06/2024 $45.80 $50.02 $48.92 $50.02 0
24/06/2024 $45.80 $49.07 $48.66 $49.07 7
21/06/2024 $45.80 $46.97 $45.80 $46.57 81
20/06/2024 $48.91 $49.27 $46.04 $47.94 0
19/06/2024 $48.91 $47.05 $45.20 $46.14 0
18/06/2024 $48.91 $47.90 $43.90 $45.51 0
17/06/2024 $48.91 $46.88 $44.65 $46.28 0
14/06/2024 $48.91 $44.65 $44.24 $44.65 7
13/06/2024 $48.91 $50.17 $46.61 $47.06 0
12/06/2024 $48.91 $50.14 $48.91 $50.14 71
11/06/2024 $46.74 $46.74 $45.87 $45.87 12
10/06/2024 $45.24 $46.43 $45.11 $46.43 138
07/06/2024 $47.13 $47.34 $46.38 $46.38 256
06/06/2024 $46.78 $49.54 $47.22 $48.24 0
05/06/2024 $46.78 $47.22 $45.21 $47.22 12
04/06/2024 $44.35 $45.52 $43.45 $45.07 0
03/06/2024 $44.35 $45.28 $44.20 $44.20 211
31/05/2024 $44.18 $44.27 $44.22 $44.27 1
30/05/2024 $44.18 $44.50 $43.16 $44.50 1
29/05/2024 $44.18 $44.18 $43.83 $43.83 145
28/05/2024 $46.04 $49.09 $45.03 $45.47 765
27/05/2024 $48.49 $48.10 $46.12 $47.65 0

Market data

Select a section