Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Alibaba (Baba) ETP

(SBA3)
Sector: n/a
4,610.00p
321.50p 7.50
Last updated: 16:49:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 3,937.00p 4,610.00p 4,000.00p 4,610.00p 93
10/04/2025 3,937.00p 4,288.50p 3,704.00p 4,288.50p 517
09/04/2025 3,781.00p 5,814.00p 3,781.00p 5,482.50p 4,673
08/04/2025 4,219.00p 4,805.00p 3,964.00p 4,747.00p 614
07/04/2025 2,664.90p 4,658.00p 10.60p 4,488.00p 0
04/04/2025 8.10p 11.10p 8.10p 10.60p 695,880
03/04/2025 8.45p 8.65p 7.90p 8.15p 380,381
02/04/2025 7.70p 7.95p 7.40p 7.88p 15,487
01/04/2025 7.85p 7.60p 7.30p 7.35p 11,983
31/03/2025 7.85p 8.15p 7.60p 7.83p 206,168
28/03/2025 7.20p 7.70p 7.20p 7.53p 95,202
27/03/2025 7.20p 7.40p 6.75p 6.78p 205,390
26/03/2025 7.20p 7.65p 7.25p 7.53p 31,568
25/03/2025 7.20p 8.00p 7.20p 7.35p 169,521
24/03/2025 6.65p 7.20p 6.65p 7.20p 221,315
21/03/2025 7.15p 7.40p 7.00p 7.08p 380,721
20/03/2025 6.65p 6.90p 6.45p 6.90p 162,359
19/03/2025 5.75p 6.25p 5.65p 6.08p 311,752
18/03/2025 5.50p 6.10p 5.40p 5.95p 160,101
17/03/2025 6.65p 6.80p 5.50p 5.58p 887,229
14/03/2025 7.40p 6.75p 6.30p 6.68p 71,766
13/03/2025 7.40p 7.50p 6.80p 6.88p 53,174
12/03/2025 6.90p 7.30p 6.80p 7.03p 42,272
11/03/2025 7.00p 7.30p 6.45p 7.03p 227,808
10/03/2025 6.40p 7.85p 7.15p 7.63p 87,248
07/03/2025 6.40p 6.68p 6.15p 6.68p 1,693,224
06/03/2025 6.25p 7.05p 6.00p 6.88p 389,515
05/03/2025 8.95p 8.55p 7.30p 7.43p 77,395
04/03/2025 8.95p 9.90p 8.95p 9.75p 426,918
03/03/2025 9.20p 8.85p 8.30p 8.45p 75,988
28/02/2025 9.20p 9.30p 8.60p 8.75p 2,445,294
27/02/2025 7.55p 8.10p 7.35p 7.73p 879,577
26/02/2025 7.60p 7.65p 7.10p 7.18p 298,902
25/02/2025 8.65p 9.35p 8.35p 8.68p 250,858
24/02/2025 8.65p 9.85p 7.95p 9.55p 2,683,431
21/02/2025 7.70p 8.00p 7.20p 7.38p 2,608,005
20/02/2025 12.30p 12.50p 6.70p 8.75p 11,992,356
19/02/2025 11.80p 12.10p 11.50p 12.00p 56,579
18/02/2025 11.60p 12.00p 10.70p 11.45p 53,429
17/02/2025 11.50p 12.50p 11.50p 11.50p 18,479
14/02/2025 11.50p 13.70p 11.30p 13.20p 2,305,589
13/02/2025 17.60p 16.00p 14.00p 14.35p 27,249
12/02/2025 17.60p 16.10p 14.70p 14.90p 5,332
11/02/2025 17.60p 20.30p 16.10p 16.30p 78,445
10/02/2025 24.26p 21.22p 18.75p 18.75p 78,498
07/02/2025 24.26p 24.66p 19.96p 22.81p 214,766
06/02/2025 24.82p 26.43p 24.78p 26.21p 45,766
05/02/2025 25.74p 26.30p 24.85p 26.21p 14,250
04/02/2025 27.20p 27.20p 23.27p 25.71p 9,423
03/02/2025 29.30p 30.39p 25.29p 25.71p 350,898
31/01/2025 24.99p 26.00p 24.99p 25.98p 12,385
30/01/2025 30.71p 30.71p 25.39p 25.39p 47,621
29/01/2025 29.51p 29.92p 25.98p 37.90p 48,579
28/01/2025 37.40p 38.86p 37.40p 37.90p 346
27/01/2025 38.55p 39.20p 36.50p 37.21p 3,882
24/01/2025 42.89p 42.89p 40.83p 40.83p 4,743
23/01/2025 46.53p 46.08p 45.50p 45.79p 210
22/01/2025 46.53p 46.53p 45.62p 45.62p 2,444
21/01/2025 43.76p 46.65p 42.11p 45.64p 116
20/01/2025 43.76p 44.60p 41.19p 41.46p 1,701
17/01/2025 50.62p 50.99p 47.60p 47.68p 3,506
16/01/2025 51.93p 52.18p 51.93p 51.67p 4,762
15/01/2025 52.91p 53.90p 51.43p 51.67p 268
14/01/2025 52.91p 53.37p 51.41p 53.37p 11,524
13/01/2025 54.40p 57.43p 54.40p 55.66p 2,184
10/01/2025 53.61p 54.72p 51.01p 54.72p 2,051
09/01/2025 53.61p 53.61p 49.40p 49.77p 16,115
08/01/2025 47.29p 51.61p 47.29p 49.96p 1,125
07/01/2025 42.02p 48.71p 43.78p 46.67p 0
06/01/2025 42.02p 47.57p 41.88p 44.60p 9,577
03/01/2025 47.01p 47.01p 46.22p 46.22p 720
02/01/2025 47.65p 47.65p 46.30p 47.12p 1,383
01/01/2025 46.24p 47.18p 46.24p 47.17p 212
31/12/2024 46.24p 47.18p 46.24p 47.17p 212
30/12/2024 45.26p 48.44p 45.26p 48.44p 5,825
27/12/2024 43.59p 46.92p 43.59p 46.29p 281
26/12/2024 51.46p 44.60p 44.42p 44.60p 3
25/12/2024 51.46p 44.60p 44.42p 44.60p 3
24/12/2024 51.46p 44.60p 44.42p 44.60p 3
23/12/2024 51.46p 49.37p 48.16p 48.16p 100
20/12/2024 51.46p 52.77p 50.69p 47.49p 7,705
19/12/2024 45.36p 47.49p 45.01p 47.49p 1,988
18/12/2024 42.69p 44.60p 42.69p 44.08p 3,273
17/12/2024 45.40p 45.40p 42.24p 43.35p 6,330
16/12/2024 45.07p 45.07p 43.62p 44.73p 3,020
13/12/2024 40.55p 43.34p 41.99p 43.34p 25
12/12/2024 40.55p 41.08p 37.48p 40.12p 60
11/12/2024 40.55p 41.71p 40.55p 41.30p 9,656
10/12/2024 40.18p 41.00p 39.46p 39.46p 386,995
09/12/2024 39.74p 40.21p 34.42p 35.40p 28,603
06/12/2024 46.69p 46.74p 46.69p 46.74p 2,147
05/12/2024 49.88p 50.71p 49.88p 50.27p 14
04/12/2024 48.91p 49.62p 48.91p 49.62p 60,471
03/12/2024 46.42p 46.94p 46.21p 46.94p 4,360
02/12/2024 46.93p 48.03p 45.64p 48.03p 429
29/11/2024 46.93p 45.84p 45.56p 45.84p 876
28/11/2024 46.93p 47.34p 46.93p 46.94p 7,884
27/11/2024 45.75p 46.39p 45.51p 46.21p 184,320
26/11/2024 51.59p 49.43p 47.88p 49.43p 527
25/11/2024 51.59p 51.95p 49.00p 50.34p 55,915
22/11/2024 52.01p 54.32p 52.00p 48.80p 24,043
21/11/2024 45.30p 48.80p 45.30p 48.80p 29,308
20/11/2024 44.83p 46.55p 44.83p 46.44p 6,206
19/11/2024 45.22p 46.34p 45.20p 45.98p 36,998
18/11/2024 41.41p 46.33p 43.34p 44.26p 1,268
15/11/2024 41.41p 46.37p 33.81p 40.94p 264,254
14/11/2024 41.13p 42.55p 39.58p 40.94p 24,899
13/11/2024 38.44p 40.16p 37.79p 40.16p 120,421
12/11/2024 38.14p 39.58p 38.14p 39.58p 4,652
11/11/2024 34.17p 36.33p 33.50p 35.48p 19,814
08/11/2024 32.64p 36.64p 32.64p 36.23p 25,636
07/11/2024 34.38p 32.39p 31.13p 31.13p 285
06/11/2024 34.38p 36.25p 33.54p 35.14p 31,810
05/11/2024 32.32p 31.30p 29.84p 31.30p 152
04/11/2024 32.32p 32.52p 31.95p 31.95p 9,281
01/11/2024 33.33p 33.57p 33.15p 33.15p 13,036
31/10/2024 33.20p 33.98p 33.20p 33.75p 2,322
30/10/2024 28.30p 32.73p 31.39p 32.10p 2,661
29/10/2024 28.30p 31.03p 28.17p 31.03p 31,023
28/10/2024 31.71p 32.86p 30.00p 30.60p 36,233
25/10/2024 33.00p 33.40p 32.41p 33.40p 45,736
24/10/2024 30.72p 35.72p 34.49p 33.16p 24,566
23/10/2024 30.72p 33.16p 30.72p 33.16p 81,447
22/10/2024 30.36p 32.19p 30.36p 31.13p 8,484
21/10/2024 30.58p 31.14p 29.48p 31.13p 21,851
18/10/2024 27.97p 29.60p 26.75p 29.11p 228,923
17/10/2024 30.26p 31.72p 30.21p 31.41p 151,209
16/10/2024 29.56p 29.70p 27.85p 28.30p 152,166
15/10/2024 28.62p 30.59p 28.49p 28.96p 64,931
14/10/2024 24.90p 25.81p 19.96p 24.87p 15,746

Market data

Select a section