Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG TOTAL WORLD ETP

(VT3)
Sector: n/a
$5.43
$-0.25 -4.41
Last updated: 16:36:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $5.45 $5.75 $5.43 $5.43 1,082
09/10/2025 $5.70 $5.75 $5.68 $5.68 1,073
08/10/2025 $5.60 $5.78 $5.75 $5.78 16
07/10/2025 $5.60 $5.85 $5.60 $5.70 8
06/10/2025 $5.60 $5.90 $5.75 $5.80 2
03/10/2025 $5.60 $5.90 $5.55 $5.78 15
02/10/2025 $5.60 $5.80 $5.50 $5.65 399
01/10/2025 $5.45 $5.63 $5.55 $5.63 26
30/09/2025 $5.45 $5.70 $5.45 $5.50 124
29/09/2025 $5.60 $5.65 $5.50 $5.55 12
26/09/2025 $5.50 $6.08 $5.38 $5.45 0
25/09/2025 $5.50 $5.70 $5.38 $5.38 22
24/09/2025 $5.50 $5.65 $5.50 $5.55 125
23/09/2025 $5.60 $5.65 $5.60 $5.65 440
22/09/2025 $5.60 $5.70 $5.45 $5.60 35
19/09/2025 $5.60 $5.60 $5.50 $5.53 59
18/09/2025 $5.60 $5.75 $5.58 $5.57 319
17/09/2025 $5.65 $5.65 $5.53 $5.53 141
16/09/2025 $5.45 $5.70 $5.45 $5.50 3
15/09/2025 $5.45 $5.60 $5.45 $5.53 125
12/09/2025 $5.20 $5.45 $5.40 $5.45 25
11/09/2025 $5.20 $5.50 $5.35 $5.47 19
10/09/2025 $5.20 $5.45 $5.35 $5.35 1
09/09/2025 $5.20 $5.35 $5.28 $5.28 8
08/09/2025 $5.20 $5.35 $5.20 $5.30 186
05/09/2025 $5.20 $5.20 $5.18 $5.18 260
04/09/2025 $4.84 $5.30 $5.13 $5.13 9
03/09/2025 $4.84 $5.20 $5.05 $5.10 0
02/09/2025 $4.84 $5.25 $4.96 $4.96 1
01/09/2025 $4.84 $5.14 $4.76 $5.14 228
29/08/2025 $5.15 $5.30 $5.05 $5.13 272
28/08/2025 $5.20 $5.20 $5.20 $5.20 2
27/08/2025 $5.15 $5.18 $5.10 $5.18 0
26/08/2025 $5.15 $5.30 $5.10 $5.13 33
25/08/2025 $5.10 $5.28 $5.10 $5.28 2
22/08/2025 $5.10 $5.28 $5.10 $5.28 2
21/08/2025 $5.05 $5.31 $4.94 $5.03 0
20/08/2025 $5.05 $5.05 $5.03 $5.03 1
19/08/2025 $5.20 $5.20 $5.13 $5.13 2
18/08/2025 $4.76 $5.30 $5.15 $5.15 1
15/08/2025 $4.76 $5.25 $5.13 $5.15 0
14/08/2025 $4.76 $5.13 $4.96 $5.13 0
13/08/2025 $4.76 $5.78 $5.05 $5.18 0
12/08/2025 $4.76 $5.10 $4.90 $5.05 14
11/08/2025 $4.76 $5.00 $4.96 $4.99 9
08/08/2025 $4.76 $5.00 $4.90 $4.99 13
07/08/2025 $4.76 $5.24 $4.35 $4.92 0
06/08/2025 $4.76 $4.92 $4.86 $4.86 10
05/08/2025 $4.76 $4.80 $4.78 $4.78 0
04/08/2025 $4.76 $4.82 $4.76 $4.80 171
01/08/2025 $4.80 $4.84 $4.63 $4.63 213
31/07/2025 $4.92 $5.03 $4.92 $4.89 2
30/07/2025 $5.05 $5.02 $4.38 $4.94 0
29/07/2025 $5.05 $5.03 $4.93 $4.95 0
28/07/2025 $5.05 $5.18 $4.93 $4.98 0
25/07/2025 $5.05 $5.05 $4.96 $5.03 226
24/07/2025 $5.10 $5.10 $5.05 $5.05 3
23/07/2025 $4.96 $5.00 $4.94 $4.99 485
22/07/2025 $4.78 $5.39 $4.65 $4.86 0
21/07/2025 $4.78 $4.94 $4.80 $4.92 72
18/07/2025 $4.78 $4.94 $4.80 $4.85 0
17/07/2025 $4.78 $5.38 $4.71 $4.83 0
16/07/2025 $4.78 $4.78 $4.71 $4.71 210
15/07/2025 $4.72 $4.93 $4.74 $4.77 0
14/07/2025 $4.72 $4.80 $4.64 $4.77 14
11/07/2025 $4.72 $4.79 $4.76 $4.79 3
10/07/2025 $4.72 $4.90 $4.85 $4.85 3
09/07/2025 $4.72 $4.84 $4.73 $4.78 0
08/07/2025 $4.72 $5.24 $4.20 $4.76 0
07/07/2025 $4.72 $4.84 $4.72 $4.79 49
04/07/2025 $4.72 $4.87 $4.33 $4.78 0
03/07/2025 $4.72 $5.08 $4.59 $4.87 0
02/07/2025 $4.72 $4.92 $4.75 $4.75 3
01/07/2025 $4.72 $4.80 $4.68 $4.71 21
30/06/2025 $4.72 $4.72 $4.58 $4.70 235
27/06/2025 $4.70 $4.74 $4.70 $4.70 811
26/06/2025 $4.48 $4.88 $4.35 $4.59 0
25/06/2025 $4.48 $4.60 $4.36 $4.51 4,301
24/06/2025 $4.20 $4.52 $4.51 $4.51 1
23/06/2025 $4.20 $4.30 $4.20 $4.30 106
20/06/2025 $4.50 $4.43 $4.04 $4.28 0
19/06/2025 $4.50 $4.38 $3.93 $4.38 0
18/06/2025 $4.50 $4.46 $4.38 $4.38 0
17/06/2025 $4.50 $4.50 $4.32 $4.41 0
16/06/2025 $4.50 $5.02 $4.20 $4.50 0
13/06/2025 $4.50 $4.41 $4.32 $4.41 15
12/06/2025 $4.50 $4.79 $4.39 $4.51 0
11/06/2025 $4.50 $4.53 $4.50 $4.53 2,000
10/06/2025 $4.40 $4.45 $4.40 $4.45 1,450
09/06/2025 $4.22 $4.48 $4.39 $4.43 0
06/06/2025 $4.22 $4.40 $4.34 $4.40 0
05/06/2025 $4.22 $4.42 $4.33 $4.40 0
04/06/2025 $4.22 $4.52 $4.38 $4.38 2
03/06/2025 $4.22 $4.32 $4.30 $4.30 0
02/06/2025 $4.22 $4.26 $4.22 $4.22 3
30/05/2025 $4.22 $4.88 $4.14 $4.21 0
29/05/2025 $4.22 $4.28 $4.23 $4.23 43
28/05/2025 $4.22 $4.32 $4.22 $4.22 2
27/05/2025 $4.14 $4.23 $4.14 $4.23 132
26/05/2025 $4.10 $4.08 $4.05 $4.05 83
23/05/2025 $4.10 $4.08 $4.05 $4.05 83
22/05/2025 $4.10 $4.12 $4.04 $4.12 2
21/05/2025 $4.28 $4.29 $4.28 $4.29 132
20/05/2025 $4.24 $4.29 $4.20 $4.29 2
19/05/2025 $4.06 $4.25 $4.00 $4.25 1,365
16/05/2025 $4.18 $4.28 $4.14 $4.21 8
15/05/2025 $4.18 $4.18 $4.18 $4.18 3
14/05/2025 $4.12 $4.26 $4.12 $4.16 225
13/05/2025 $4.12 $4.22 $3.98 $4.15 16,991
12/05/2025 $3.94 $4.12 $4.03 $4.03 1
09/05/2025 $3.94 $3.84 $3.82 $3.82 108
08/05/2025 $3.94 $3.94 $3.82 $3.83 305
07/05/2025 $3.84 $3.84 $3.71 $3.75 0
06/05/2025 $3.84 $3.88 $3.72 $3.81 820
05/05/2025 $3.72 $3.82 $3.72 $3.82 2
02/05/2025 $3.72 $3.82 $3.72 $3.82 2
01/05/2025 $3.74 $3.80 $3.68 $3.75 143
30/04/2025 $3.68 $3.72 $3.56 $3.56 348
29/04/2025 $3.46 $3.64 $3.60 $3.61 40
28/04/2025 $3.46 $3.63 $3.50 $3.53 0
25/04/2025 $3.46 $3.59 $3.44 $3.50 0
24/04/2025 $3.46 $3.48 $3.36 $3.46 6
23/04/2025 $3.46 $3.46 $3.40 $3.40 5
22/04/2025 $3.20 $3.21 $3.16 $3.21 129
21/04/2025 $3.20 $3.22 $3.18 $3.18 1,000
18/04/2025 $3.20 $3.22 $3.18 $3.18 1,000
17/04/2025 $3.20 $3.22 $3.18 $3.18 1,000
16/04/2025 $3.38 $3.28 $3.24 $3.28 102
15/04/2025 $3.38 $3.38 $3.33 $3.33 29,002
14/04/2025 $3.30 $3.38 $3.26 $3.28 937
11/04/2025 $3.04 $3.18 $2.98 $3.00 927

Market data

Select a section