Market data

Select a section

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

(VT3)
Sector: n/a
$4.41
$-0.10 -2.22
Last updated: 16:35:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 $3.00 $3.34 $2.99 $2.99 1,425
09/04/2025 $2.71 $2.73 $2.59 $2.64 1,565
08/04/2025 $3.08 $3.08 $2.87 $2.90 1,869
07/04/2025 $2.49 $2.68 $2.49 $2.58 1,124
04/04/2025 $3.30 $3.44 $2.99 $2.99 545
03/04/2025 $3.69 $3.83 $3.50 $3.52 751
02/04/2025 $3.74 $3.87 $3.82 $3.87 1
01/04/2025 $3.74 $3.85 $3.74 $3.85 172
31/03/2025 $3.68 $3.75 $3.68 $3.71 606
28/03/2025 $4.15 $3.94 $3.82 $3.82 2
27/03/2025 $4.15 $4.15 $3.79 $4.04 0
26/03/2025 $4.15 $4.15 $4.08 $4.08 1
25/03/2025 $4.09 $4.27 $4.07 $4.17 28,000
24/03/2025 $4.09 $4.49 $3.80 $4.14 0
21/03/2025 $4.09 $4.29 $3.85 $3.98 0
20/03/2025 $4.09 $4.09 $4.05 $4.05 1,308
19/03/2025 $3.96 $4.07 $3.95 $4.07 768
18/03/2025 $4.02 $4.14 $3.99 $4.01 1,107
17/03/2025 $3.98 $4.04 $3.98 $4.04 528
14/03/2025 $3.89 $3.93 $3.89 $3.93 199
13/03/2025 $3.85 $3.85 $3.78 $3.78 202
12/03/2025 $3.88 $3.94 $3.83 $3.90 531
11/03/2025 $3.84 $3.89 $3.80 $3.80 48
10/03/2025 $4.14 $4.25 $3.94 $3.94 98
07/03/2025 $4.14 $4.14 $4.05 $4.05 236
06/03/2025 $4.29 $4.32 $4.18 $4.26 1,379
05/03/2025 $4.25 $4.38 $4.17 $4.17 360
04/03/2025 $4.05 $4.18 $3.92 $4.01 2,742
03/03/2025 $4.46 $4.60 $4.27 $4.40 0
28/02/2025 $4.46 $4.27 $4.23 $4.25 33
27/02/2025 $4.46 $4.63 $4.31 $4.42 0
26/02/2025 $4.46 $4.55 $4.45 $4.55 4
25/02/2025 $4.46 $4.59 $4.29 $4.37 0
24/02/2025 $4.46 $4.56 $4.45 $4.51 148
21/02/2025 $4.76 $5.21 $4.59 $4.66 0
20/02/2025 $4.76 $4.76 $4.68 $4.68 4
19/02/2025 $4.76 $4.80 $4.72 $4.72 25
18/02/2025 $4.76 $4.77 $4.72 $4.76 116
17/02/2025 $4.71 $4.78 $4.55 $4.75 0
14/02/2025 $4.71 $4.76 $4.67 $4.73 371
13/02/2025 $4.55 $5.05 $4.19 $4.66 0
12/02/2025 $4.55 $5.08 $4.00 $4.50 0
11/02/2025 $4.55 $5.04 $4.07 $4.58 0
10/02/2025 $4.55 $4.86 $4.26 $4.57 0
07/02/2025 $4.55 $4.93 $4.26 $4.52 0
06/02/2025 $4.55 $4.67 $4.35 $4.52 4
05/02/2025 $4.55 $4.55 $4.48 $4.52 273
04/02/2025 $4.26 $4.77 $4.41 $4.40 1
03/02/2025 $4.26 $4.40 $4.26 $4.40 373
31/01/2025 $4.67 $4.67 $4.59 $4.64 220
30/01/2025 $4.58 $4.58 $4.57 $4.57 360
29/01/2025 $4.44 $4.52 $4.51 $4.51 3
28/01/2025 $4.44 $4.46 $4.44 $4.46 1
27/01/2025 $4.44 $4.47 $4.39 $4.41 326
24/01/2025 $4.62 $4.65 $4.59 $4.65 876
23/01/2025 $4.54 $4.57 $4.53 $4.57 80
22/01/2025 $4.56 $4.56 $4.55 $4.56 1,141
21/01/2025 $4.25 $4.74 $4.13 $4.47 0
20/01/2025 $4.25 $4.49 $4.23 $4.35 0
17/01/2025 $4.25 $4.44 $4.23 $4.44 881
16/01/2025 $4.29 $4.29 $4.26 $4.22 514
15/01/2025 $4.07 $4.39 $4.07 $4.22 445
14/01/2025 $4.12 $4.13 $4.03 $4.03 1,071
13/01/2025 $4.26 $4.13 $3.91 $3.94 130
10/01/2025 $4.26 $4.26 $4.01 $4.01 242
09/01/2025 $4.23 $4.30 $4.20 $4.20 23
08/01/2025 $4.23 $4.30 $4.20 $4.20 194
07/01/2025 $4.49 $4.67 $4.01 $4.34 0
06/01/2025 $4.49 $4.70 $4.02 $4.44 0
03/01/2025 $4.49 $4.45 $4.25 $4.25 23
02/01/2025 $4.49 $4.26 $4.21 $4.22 7
01/01/2025 $4.49 $4.30 $4.27 $4.27 24
31/12/2024 $4.49 $4.30 $4.27 $4.27 24
30/12/2024 $4.49 $4.53 $4.21 $4.21 147
27/12/2024 $4.32 $4.35 $4.32 $4.35 219
26/12/2024 $4.21 $4.46 $4.08 $4.36 0
25/12/2024 $4.21 $4.46 $4.08 $4.36 0
24/12/2024 $4.21 $4.46 $4.08 $4.36 0
23/12/2024 $4.21 $4.33 $4.27 $4.27 23
20/12/2024 $4.21 $4.31 $4.10 $4.31 256
19/12/2024 $4.57 $4.57 $4.24 $4.28 1,268
18/12/2024 $4.71 $4.72 $4.62 $4.62 1
17/12/2024 $4.71 $4.72 $4.61 $4.62 307
16/12/2024 $4.70 $5.22 $4.68 $4.68 71

Market data

Select a section