Market data

Select a section

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

(RAC3)
Sector: n/a
$62.28
$6.22 11.09
Last updated: 16:35:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $48.49 $48.10 $46.12 $47.65 0
23/05/2024 $48.49 $49.72 $46.02 $47.45 0
22/05/2024 $48.49 $48.51 $45.84 $47.81 0
21/05/2024 $48.49 $48.23 $46.03 $47.18 0
20/05/2024 $48.49 $50.35 $47.46 $47.66 0
17/05/2024 $48.49 $49.09 $48.49 $49.09 200
16/05/2024 $43.47 $50.59 $44.87 $44.87 0
15/05/2024 $43.47 $48.46 $44.87 $44.87 0
14/05/2024 $43.47 $47.91 $43.42 $44.87 0
13/05/2024 $43.47 $45.26 $43.37 $44.87 0
10/05/2024 $43.47 $46.14 $42.73 $43.37 0
09/05/2024 $43.47 $46.06 $43.31 $44.94 0
08/05/2024 $43.47 $45.58 $43.47 $45.58 15
07/05/2024 $51.81 $51.81 $45.75 $45.75 311
06/05/2024 $53.04 $54.26 $52.81 $53.19 144
03/05/2024 $53.04 $54.26 $52.81 $53.19 144
02/05/2024 $51.93 $51.93 $51.57 $51.57 86
01/05/2024 $48.69 $50.21 $48.39 $48.69 0
30/04/2024 $48.69 $48.69 $48.69 $48.69 1
29/04/2024 $50.05 $52.91 $49.95 $50.97 0
26/04/2024 $50.05 $51.26 $50.05 $51.26 66
25/04/2024 $51.90 $51.90 $48.91 $48.91 93
24/04/2024 $47.68 $53.43 $50.36 $51.18 0
23/04/2024 $47.68 $51.75 $47.68 $51.75 56
22/04/2024 $46.31 $46.44 $46.29 $46.44 116
19/04/2024 $50.34 $50.24 $46.90 $48.09 0
18/04/2024 $50.34 $50.95 $47.51 $49.68 0
17/04/2024 $50.34 $51.21 $47.76 $49.44 0
16/04/2024 $50.34 $49.20 $46.28 $47.99 0
15/04/2024 $50.34 $51.71 $48.41 $49.04 0
12/04/2024 $50.34 $50.34 $48.41 $48.41 8
11/04/2024 $50.18 $51.04 $48.02 $49.83 0
10/04/2024 $50.18 $50.26 $50.18 $50.26 30
09/04/2024 $48.71 $48.80 $48.71 $48.80 64
08/04/2024 $50.43 $51.03 $50.43 $50.88 132
05/04/2024 $47.13 $49.47 $47.13 $49.47 65
04/04/2024 $49.52 $50.21 $47.55 $49.56 0
03/04/2024 $49.52 $49.52 $49.36 $49.36 64
02/04/2024 $57.14 $56.84 $50.87 $51.42 0
01/04/2024 $57.14 $57.14 $56.51 $56.51 8
29/03/2024 $57.14 $57.14 $56.51 $56.51 8
28/03/2024 $57.14 $57.14 $56.51 $56.51 8
27/03/2024 $57.50 $58.40 $57.50 $57.94 65
26/03/2024 $57.01 $58.53 $56.22 $57.71 0
25/03/2024 $57.01 $57.52 $57.01 $57.52 39
22/03/2024 $0.00 $0.00 $0.00 $0.00 0
21/03/2024 $0.00 $0.00 $0.00 $0.00 0
20/03/2024 $0.00 $0.00 $0.00 $0.00 0

Market data

Select a section