Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG SEMICONDUCTORS ETP

(SMH3)
Sector: n/a
$6.93
$-0.85 -10.96
Last updated: 16:42:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $7.87 $7.94 $6.93 $6.93 1,158
09/10/2025 $7.98 $7.99 $7.78 $7.78 3,821
08/10/2025 $7.34 $7.73 $7.25 $7.73 6,782
07/10/2025 $7.79 $7.94 $7.49 $7.49 306
06/10/2025 $7.49 $8.05 $7.43 $7.91 1,074
03/10/2025 $7.49 $7.54 $7.40 $7.54 4,046
02/10/2025 $7.18 $7.53 $7.18 $7.39 4,191
01/10/2025 $6.44 $6.87 $6.43 $6.85 184
30/09/2025 $6.39 $6.79 $6.37 $6.59 1,437
29/09/2025 $6.36 $6.72 $6.58 $6.61 114
26/09/2025 $6.36 $6.48 $6.24 $6.30 311
25/09/2025 $6.34 $6.49 $5.95 $6.26 626
24/09/2025 $6.40 $6.51 $6.38 $6.43 56
23/09/2025 $6.51 $6.77 $6.42 $6.59 1,795
22/09/2025 $6.04 $6.28 $6.04 $6.28 330
19/09/2025 $6.12 $6.14 $5.97 $5.97 72
18/09/2025 $5.64 $6.26 $5.63 $6.21 8,754
17/09/2025 $5.55 $5.68 $5.51 $5.51 284
16/09/2025 $5.59 $5.78 $5.59 $5.60 2,137
15/09/2025 $5.51 $5.57 $5.42 $5.56 3,453
12/09/2025 $5.55 $5.56 $5.46 $5.49 3,500
11/09/2025 $5.50 $5.54 $5.36 $5.54 246
10/09/2025 $5.27 $5.38 $5.26 $5.36 2,742
09/09/2025 $5.18 $5.18 $5.11 $5.11 57
08/09/2025 $5.15 $5.15 $4.95 $5.14 2,909
05/09/2025 $4.94 $5.00 $4.79 $4.85 1,181
04/09/2025 $4.65 $4.68 $4.65 $4.68 2
03/09/2025 $4.57 $4.68 $4.55 $4.55 901
02/09/2025 $4.67 $5.04 $4.49 $4.49 891
01/09/2025 $5.12 $4.91 $4.72 $4.82 4
29/08/2025 $5.12 $5.22 $4.81 $4.86 541
28/08/2025 $5.10 $5.24 $5.10 $5.22 297
27/08/2025 $5.18 $5.18 $5.04 $5.15 12
26/08/2025 $5.00 $5.13 $4.97 $5.13 5,764
25/08/2025 $4.39 $5.12 $4.39 $5.10 2,700
22/08/2025 $4.39 $5.12 $4.39 $5.10 2,700
21/08/2025 $4.82 $4.84 $4.75 $4.75 309
20/08/2025 $4.83 $4.85 $4.47 $4.65 3,557
19/08/2025 $5.27 $5.27 $5.01 $5.06 140
18/08/2025 $5.18 $5.23 $5.07 $5.17 91
15/08/2025 $5.41 $5.41 $5.09 $5.16 987
14/08/2025 $5.43 $5.45 $5.32 $5.39 1,457
13/08/2025 $5.40 $5.54 $5.39 $5.39 1,193
12/08/2025 $5.12 $5.32 $4.98 $5.32 434
11/08/2025 $5.02 $5.26 $4.98 $5.20 1,135
08/08/2025 $5.00 $5.07 $4.96 $5.07 199
07/08/2025 $4.88 $5.10 $4.78 $4.95 6,168
06/08/2025 $4.67 $4.76 $4.58 $4.64 2,131
05/08/2025 $5.00 $5.05 $4.72 $4.78 2,505
04/08/2025 $4.73 $4.89 $4.70 $4.84 165
01/08/2025 $4.73 $5.00 $4.39 $4.60 2,579
31/07/2025 $5.14 $5.61 $5.19 $5.01 72
30/07/2025 $5.14 $5.35 $5.12 $5.21 3,333
29/07/2025 $5.17 $5.40 $5.03 $5.07 1,168
28/07/2025 $4.93 $5.00 $4.92 $4.95 104,076
25/07/2025 $4.74 $4.89 $4.57 $4.80 7,288
24/07/2025 $4.87 $4.93 $4.79 $4.83 2,449
23/07/2025 $4.69 $4.70 $4.57 $4.70 12,529
22/07/2025 $4.94 $5.01 $4.55 $4.76 3,196
21/07/2025 $5.07 $5.13 $4.79 $5.11 4,918
18/07/2025 $5.13 $5.13 $4.98 $4.99 532
17/07/2025 $5.08 $5.15 $4.79 $5.08 60,196
16/07/2025 $4.99 $4.99 $4.74 $4.77 808
15/07/2025 $5.07 $5.15 $4.96 $5.10 3,329
14/07/2025 $4.84 $4.87 $4.64 $4.77 3,907
11/07/2025 $4.73 $4.92 $4.73 $4.89 2,165
10/07/2025 $4.78 $4.89 $4.73 $4.89 164
09/07/2025 $4.69 $4.96 $4.69 $4.75 4,974
08/07/2025 $4.59 $4.74 $4.58 $4.68 523
07/07/2025 $4.60 $4.63 $4.37 $4.54 2,146
04/07/2025 $4.76 $4.83 $4.61 $4.61 2
03/07/2025 $4.66 $4.76 $4.48 $4.76 1,214
02/07/2025 $4.43 $4.60 $4.24 $4.57 3,639
01/07/2025 $4.48 $4.51 $4.22 $4.28 2,370
30/06/2025 $4.57 $4.58 $4.46 $4.48 1,264
27/06/2025 $4.48 $4.56 $4.48 $4.54 4,394
26/06/2025 $4.38 $4.46 $4.18 $4.37 4,980
25/06/2025 $4.18 $4.35 $4.18 $4.24 2,541
24/06/2025 $4.06 $4.12 $4.06 $4.11 1,070
23/06/2025 $3.66 $3.75 $3.66 $3.71 2,381
20/06/2025 $3.56 $3.84 $3.56 $3.66 475
19/06/2025 $3.79 $3.83 $3.16 $3.83 0
18/06/2025 $3.79 $3.84 $3.79 $3.83 445
17/06/2025 $3.86 $3.86 $3.79 $3.85 1,601
16/06/2025 $3.62 $3.86 $3.62 $3.84 988
13/06/2025 $3.61 $3.69 $3.59 $3.69 287
12/06/2025 $3.72 $3.84 $3.67 $3.83 544
11/06/2025 $3.77 $3.91 $3.76 $3.88 7,432
10/06/2025 $3.61 $3.74 $3.59 $3.71 1,551
09/06/2025 $3.38 $3.67 $3.23 $3.60 4,748
06/06/2025 $3.36 $3.51 $3.33 $3.48 726
05/06/2025 $3.43 $3.52 $3.36 $3.52 5,605
04/06/2025 $3.35 $3.40 $3.30 $3.37 31,551
03/06/2025 $3.01 $3.25 $3.00 $3.25 3,181
02/06/2025 $2.87 $2.99 $2.82 $2.97 15,877
30/05/2025 $3.11 $3.11 $2.92 $2.97 1,151
29/05/2025 $3.31 $3.38 $3.13 $3.19 8,878
28/05/2025 $3.12 $3.19 $3.10 $3.13 1,805
27/05/2025 $3.02 $3.18 $2.97 $3.13 6,644
26/05/2025 $2.78 $2.88 $2.73 $2.83 8,884
23/05/2025 $2.78 $2.88 $2.73 $2.83 8,884
22/05/2025 $3.06 $3.08 $2.99 $3.02 3,698
21/05/2025 $3.14 $3.25 $3.10 $3.25 2,338
20/05/2025 $3.18 $3.18 $3.12 $3.14 356
19/05/2025 $3.18 $3.21 $2.97 $3.15 3,065
16/05/2025 $3.26 $3.43 $3.15 $3.20 1,241
15/05/2025 $3.25 $3.27 $3.15 $3.25 25,479
14/05/2025 $3.28 $3.33 $3.19 $3.27 5,628
13/05/2025 $2.84 $3.21 $2.84 $3.19 1,849
12/05/2025 $2.79 $2.88 $2.71 $2.86 8,816
09/05/2025 $2.47 $2.49 $2.42 $2.44 500
08/05/2025 $2.43 $2.49 $2.35 $2.41 13,268
07/05/2025 $2.26 $2.26 $2.22 $2.22 1,957
06/05/2025 $2.25 $2.25 $2.18 $2.22 1,259
05/05/2025 $2.21 $2.32 $2.20 $2.32 3,402
02/05/2025 $2.21 $2.32 $2.20 $2.32 3,402
01/05/2025 $2.21 $2.23 $2.17 $2.23 13,245
30/04/2025 $2.06 $2.06 $1.90 $1.99 11,170
29/04/2025 $2.06 $2.11 $2.05 $2.07 5,778
28/04/2025 $2.10 $2.13 $1.97 $1.97 1,227
25/04/2025 $2.06 $2.09 $1.96 $2.03 10,732
24/04/2025 $1.83 $2.01 $1.71 $1.97 11,196
23/04/2025 $1.72 $1.86 $1.71 $1.80 22,781
22/04/2025 $1.57 $1.61 $1.54 $1.58 18,692
21/04/2025 $1.86 $1.86 $1.60 $1.60 3,821
18/04/2025 $1.86 $1.86 $1.60 $1.60 3,821
17/04/2025 $1.86 $1.86 $1.60 $1.60 3,821
16/04/2025 $1.64 $1.75 $1.64 $1.72 250,659
15/04/2025 $1.89 $1.95 $1.85 $1.92 3,799
14/04/2025 $1.97 $2.05 $1.88 $1.88 7,719
11/04/2025 $1.83 $1.84 $1.69 $1.71 7,865

Market data

Select a section