Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG SEMICONDUCTORS ETP

(SM3E)
Sector: n/a
€6.07
€-0.66 -9.86
Last updated: 16:49:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 €6.83 €6.83 €6.07 €6.07 60
09/10/2025 €6.79 €6.88 €6.72 €6.73 165
08/10/2025 €6.32 €6.66 €6.32 €6.66 40
07/10/2025 €6.35 €7.02 €6.41 €6.41 2
06/10/2025 €6.35 €6.75 €6.35 €6.75 70
03/10/2025 €6.35 €6.45 €6.35 €6.42 46
02/10/2025 €5.60 €6.33 €6.20 €6.32 25
01/10/2025 €5.60 €5.84 €5.51 €5.84 131
30/09/2025 €5.51 €5.68 €5.39 €5.62 33
29/09/2025 €5.70 €5.70 €5.61 €5.64 42
26/09/2025 €5.00 €5.56 €5.19 €5.39 3
25/09/2025 €5.00 €5.36 €5.12 €5.36 13
24/09/2025 €5.00 €5.55 €5.45 €5.47 1
23/09/2025 €5.00 €5.59 €5.49 €5.59 3
22/09/2025 €5.00 €5.33 €5.16 €5.33 2
19/09/2025 €5.00 €5.11 €5.08 €5.08 3
18/09/2025 €5.00 €5.27 €4.81 €5.27 623
17/09/2025 €4.48 €4.79 €4.65 €4.65 1
16/09/2025 €4.48 €4.90 €4.73 €4.73 4
15/09/2025 €4.48 €4.73 €4.64 €4.73 3
12/09/2025 €4.48 €4.75 €4.67 €4.68 2
11/09/2025 €4.58 €4.72 €4.58 €4.72 208
10/09/2025 €4.48 €4.60 €4.36 €4.57 2,233
09/09/2025 €4.22 €4.40 €4.34 €4.36 13
08/09/2025 €4.22 €4.37 €4.22 €4.37 584
05/09/2025 €4.16 €4.28 €4.13 €4.13 10
04/09/2025 €4.00 €4.03 €4.00 €4.03 14
02/09/2025 €3.99 €4.11 €3.80 €3.85 3,440
01/09/2025 €4.41 €4.49 €3.75 €4.12 0
29/08/2025 €4.41 €4.15 €4.14 €4.15 6
28/08/2025 €4.41 €4.56 €4.41 €4.48 531
27/08/2025 €4.43 €4.47 €4.39 €4.43 632
26/08/2025 €4.05 €4.40 €4.28 €4.39 6
25/08/2025 €4.05 €4.37 €4.05 €4.35 293
22/08/2025 €4.05 €4.37 €4.05 €4.35 293
21/08/2025 €3.91 €4.14 €4.08 €4.08 39
20/08/2025 €3.91 €4.15 €3.82 €3.99 3,371
19/08/2025 €4.45 €4.45 €4.34 €4.34 115
18/08/2025 €4.39 €4.73 €4.07 €4.43 0
15/08/2025 €4.39 €4.41 €4.39 €4.41 168
14/08/2025 €4.61 €4.68 €4.52 €4.63 901
13/08/2025 €4.64 €4.72 €4.60 €4.60 220
12/08/2025 €4.53 €4.56 €4.34 €4.56 6
11/08/2025 €4.53 €4.63 €4.36 €4.48 403
08/08/2025 €4.20 €4.36 €4.31 €4.35 3
07/08/2025 €4.20 €4.38 €4.20 €4.26 1,371
06/08/2025 €4.02 €4.02 €3.94 €3.99 626
05/08/2025 €4.34 €4.35 €4.07 €4.07 1,899
04/08/2025 €4.02 €4.19 €4.10 €4.19 8
01/08/2025 €4.02 €4.05 €3.84 €3.98 2,803
31/07/2025 €4.49 €4.66 €4.64 €4.38 2
30/07/2025 €4.49 €4.68 €4.49 €4.54 7
29/07/2025 €4.42 €4.50 €4.39 €4.39 1,498
28/07/2025 €4.25 €4.27 €4.14 €4.26 219
25/07/2025 €4.09 €4.09 €4.08 €4.09 1,600
24/07/2025 €3.99 €4.42 €3.80 €4.10 0
23/07/2025 €3.99 €4.00 €3.99 €4.00 963
22/07/2025 €4.03 €4.21 €4.03 €4.05 122
21/07/2025 €4.41 €4.38 €4.37 €4.37 3
18/07/2025 €4.41 €4.41 €4.28 €4.28 153
17/07/2025 €4.11 €4.40 €4.33 €4.38 2
16/07/2025 €4.11 €4.23 €4.05 €4.08 22
15/07/2025 €4.11 €4.39 €4.30 €4.39 28
14/07/2025 €4.11 €4.15 €3.95 €4.08 169
11/07/2025 €4.00 €4.19 €4.11 €4.19 5
10/07/2025 €4.00 €4.19 €4.05 €4.19 7
09/07/2025 €4.00 €4.23 €4.03 €4.06 7
08/07/2025 €4.00 €4.10 €3.90 €4.00 317
07/07/2025 €4.00 €3.96 €3.86 €3.86 12
04/07/2025 €4.00 €4.03 €3.91 €3.91 1
03/07/2025 €4.00 €4.07 €3.95 €4.05 417
02/07/2025 €3.60 €3.88 €3.71 €3.88 5
01/07/2025 €3.60 €3.83 €3.57 €3.64 91
30/06/2025 €3.89 €3.92 €3.78 €3.81 163
27/06/2025 €3.84 €3.89 €3.82 €3.88 118
26/06/2025 €3.73 €3.92 €3.73 €3.74 113
25/06/2025 €3.62 €3.77 €3.62 €3.64 248
24/06/2025 €3.40 €3.54 €3.40 €3.54 386
23/06/2025 €3.16 €3.21 €3.16 €3.21 130
20/06/2025 €3.31 €3.28 €3.18 €3.18 0
19/06/2025 €3.31 €3.32 €2.96 €3.32 0
18/06/2025 €3.31 €3.32 €3.31 €3.32 250
17/06/2025 €3.36 €3.36 €3.34 €3.34 1,320
16/06/2025 €3.15 €3.32 €3.15 €3.32 520
13/06/2025 €3.14 €3.20 €3.14 €3.19 611
12/06/2025 €3.39 €3.31 €3.20 €3.31 7
11/06/2025 €3.39 €3.40 €3.34 €3.38 1,174
10/06/2025 €3.15 €3.25 €3.15 €3.25 1,965
09/06/2025 €3.20 €3.25 €3.04 €3.16 1,688
06/06/2025 €3.04 €3.06 €2.97 €3.06 3,468
05/06/2025 €2.99 €3.08 €2.99 €3.08 853
04/06/2025 €2.78 €2.95 €2.91 €2.95 6
03/06/2025 €2.78 €2.86 €2.77 €2.86 1
02/06/2025 €2.78 €2.60 €2.53 €2.60 2
30/05/2025 €2.78 €2.70 €2.62 €2.62 6
29/05/2025 €2.78 €2.94 €2.81 €2.81 3
28/05/2025 €2.78 €2.80 €2.77 €2.77 406
27/05/2025 €2.62 €2.76 €2.65 €2.76 75
26/05/2025 €2.62 €2.62 €2.45 €2.49 11,195
23/05/2025 €2.62 €2.62 €2.45 €2.49 11,195
22/05/2025 €2.71 €2.72 €2.65 €2.68 299
21/05/2025 €2.83 €2.87 €2.83 €2.87 1,245
20/05/2025 €2.78 €2.79 €2.78 €2.79 580
19/05/2025 €2.69 €2.80 €2.62 €2.80 1,214
16/05/2025 €2.85 €2.93 €2.83 €2.87 87
15/05/2025 €2.85 €2.92 €2.80 €2.90 1,684
14/05/2025 €2.92 €2.95 €2.90 €2.92 827
13/05/2025 €2.79 €2.86 €2.62 €2.85 319
12/05/2025 €2.50 €2.63 €2.50 €2.57 3,493
09/05/2025 €2.18 €2.23 €2.17 €2.16 1,968
08/05/2025 €2.14 €2.23 €2.12 €2.12 152
07/05/2025 €1.99 €1.99 €1.95 €1.95 608
06/05/2025 €1.94 €2.00 €1.92 €1.95 181
05/05/2025 €1.94 €2.05 €1.93 €2.05 726
02/05/2025 €1.94 €2.05 €1.93 €2.05 726
01/05/2025 €1.94 €1.98 €1.94 €1.98 947
30/04/2025 €1.68 €1.76 €1.68 €1.76 327
29/04/2025 €1.86 €1.83 €1.82 €1.82 11
28/04/2025 €1.86 €1.86 €1.73 €1.73 436
25/04/2025 €1.74 €1.85 €1.74 €1.79 569
24/04/2025 €1.73 €1.75 €1.53 €1.73 1,597
23/04/2025 €1.50 €1.63 €1.50 €1.58 968
22/04/2025 €1.34 €1.39 €1.34 €1.38 214
21/04/2025 €1.45 €1.56 €1.41 €1.41 3
18/04/2025 €1.45 €1.56 €1.41 €1.41 3
17/04/2025 €1.45 €1.56 €1.41 €1.41 3
16/04/2025 €1.45 €1.55 €1.45 €1.52 3,433
15/04/2025 €1.65 €1.72 €1.65 €1.70 1,802
14/04/2025 €1.70 €1.80 €1.66 €1.65 661
11/04/2025 €1.59 €1.59 €1.50 €1.50 540

Market data

Select a section