Market data

Select a section

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

(VT3)
Sector: n/a
$4.44
$0.15 3.51
Last updated: 16:35:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
13/12/2024 $4.70 $4.77 $4.65 $4.65 297
12/12/2024 $4.78 $4.81 $4.74 $4.74 180
11/12/2024 $4.75 $4.77 $4.66 $4.77 131
10/12/2024 $4.74 $4.78 $4.72 $4.72 102
09/12/2024 $4.85 $5.26 $4.81 $4.81 94
06/12/2024 $4.83 $4.83 $4.74 $4.81 138
05/12/2024 $4.76 $5.11 $4.54 $4.82 0
04/12/2024 $4.76 $4.78 $4.76 $4.78 40
03/12/2024 $4.42 $4.76 $4.72 $4.72 2
02/12/2024 $4.42 $4.69 $4.69 $4.69 2
29/11/2024 $4.42 $4.96 $4.32 $4.66 0
28/11/2024 $4.42 $4.79 $4.62 $4.62 52
27/11/2024 $4.42 $4.59 $4.59 $4.59 9
26/11/2024 $4.42 $4.65 $4.48 $4.59 109
25/11/2024 $4.42 $4.63 $4.61 $4.61 5
22/11/2024 $4.42 $4.52 $4.42 $4.48 21
21/11/2024 $4.43 $4.48 $4.43 $4.48 381
20/11/2024 $4.38 $4.64 $4.34 $4.34 28
19/11/2024 $4.38 $4.54 $4.38 $4.42 226
18/11/2024 $4.74 $4.43 $4.41 $4.41 23
15/11/2024 $4.74 $4.74 $4.08 $4.55 0
14/11/2024 $4.74 $4.60 $4.43 $4.55 52
13/11/2024 $4.74 $4.57 $4.57 $4.57 22
12/11/2024 $4.74 $4.60 $4.57 $4.57 0
11/11/2024 $4.74 $4.97 $4.66 $4.70 415
08/11/2024 $4.70 $4.77 $4.66 $4.67 313
07/11/2024 $4.54 $4.99 $4.35 $4.69 0
06/11/2024 $4.54 $4.60 $4.51 $4.51 176
05/11/2024 $4.23 $4.63 $4.01 $4.36 0
04/11/2024 $4.23 $4.58 $3.98 $4.29 0
01/11/2024 $4.23 $4.45 $4.29 $4.31 36
31/10/2024 $4.23 $4.39 $4.22 $4.25 256
30/10/2024 $4.49 $4.51 $4.42 $4.46 13
29/10/2024 $4.45 $4.75 $4.12 $4.46 0
28/10/2024 $4.45 $4.76 $4.19 $4.48 0
25/10/2024 $4.45 $4.47 $4.45 $4.47 186
24/10/2024 $4.47 $4.48 $4.41 $4.41 578
23/10/2024 $4.66 $4.47 $4.41 $4.41 1
22/10/2024 $4.66 $4.79 $4.18 $4.50 0
21/10/2024 $4.66 $4.67 $4.47 $4.50 645
18/10/2024 $4.58 $4.92 $4.33 $4.63 0
17/10/2024 $4.58 $4.84 $4.59 $4.60 3
16/10/2024 $4.58 $4.55 $4.49 $4.55 43
15/10/2024 $4.58 $4.65 $4.57 $4.57 43
14/10/2024 $4.58 $4.62 $4.62 $4.62 38
11/10/2024 $4.49 $4.58 $4.57 $4.58 1
10/10/2024 $4.49 $4.79 $4.21 $4.50 0
09/10/2024 $4.49 $4.77 $4.13 $4.51 0
08/10/2024 $4.49 $4.73 $4.13 $4.45 0
07/10/2024 $4.49 $4.80 $4.20 $4.50 0
04/10/2024 $4.49 $4.49 $4.45 $4.45 20
03/10/2024 $4.49 $4.49 $4.42 $4.42 2
02/10/2024 $4.70 $4.76 $4.15 $4.50 0
01/10/2024 $4.70 $4.84 $4.15 $4.45 0
30/09/2024 $4.70 $4.60 $4.44 $4.54 2
27/09/2024 $4.70 $4.82 $4.42 $4.62 1,413
26/09/2024 $4.54 $4.92 $4.30 $4.58 0
25/09/2024 $4.54 $4.76 $4.20 $4.48 0
24/09/2024 $4.54 $4.77 $4.17 $4.48 0
23/09/2024 $4.54 $4.75 $4.12 $4.43 0
20/09/2024 $4.54 $4.54 $4.34 $4.34 58
19/09/2024 $4.44 $4.44 $4.37 $4.44 757
18/09/2024 $4.36 $4.55 $3.95 $4.24 0
17/09/2024 $4.36 $4.61 $4.01 $4.30 0
16/09/2024 $4.36 $4.54 $3.94 $4.22 0
13/09/2024 $4.36 $4.51 $3.90 $4.09 0
12/09/2024 $4.36 $4.37 $3.78 $3.86 0
11/09/2024 $4.36 $3.89 $3.86 $3.93 2
10/09/2024 $4.36 $4.26 $3.64 $3.93 0
09/09/2024 $4.36 $4.23 $3.62 $3.92 0
06/09/2024 $4.36 $4.00 $3.87 $3.87 5
05/09/2024 $4.36 $4.11 $4.02 $4.02 12
04/09/2024 $4.36 $4.22 $4.09 $4.09 37
03/09/2024 $4.36 $4.19 $4.19 $4.19 3
02/09/2024 $4.36 $4.53 $4.35 $4.29 3
30/08/2024 $4.36 $4.63 $4.02 $4.29 0
29/08/2024 $4.36 $4.62 $4.01 $4.34 0
28/08/2024 $4.36 $4.61 $4.00 $4.27 0
27/08/2024 $4.36 $4.36 $4.32 $4.32 300
26/08/2024 $3.76 $4.62 $3.98 $4.25 0
23/08/2024 $3.76 $4.62 $3.98 $4.25 0
22/08/2024 $3.76 $4.62 $3.98 $4.25 0
21/08/2024 $3.76 $4.57 $3.97 $4.27 0
20/08/2024 $3.76 $4.55 $3.95 $4.21 0
19/08/2024 $3.76 $4.22 $4.14 $4.22 8
16/08/2024 $3.76 $4.38 $3.78 $4.11 0
15/08/2024 $3.76 $4.35 $3.70 $4.08 0
14/08/2024 $3.76 $3.91 $3.69 $3.91 217
13/08/2024 $3.76 $4.15 $3.68 $3.78 1,250
12/08/2024 $3.67 $3.75 $3.72 $3.72 4
09/08/2024 $3.67 $3.67 $3.64 $3.64 100
08/08/2024 $3.64 $3.64 $3.63 $3.63 43
07/08/2024 $3.52 $3.94 $3.36 $3.61 0
06/08/2024 $3.52 $3.54 $3.41 $3.47 6,716
05/08/2024 $3.41 $3.44 $3.21 $3.44 1,936
02/08/2024 $3.80 $3.80 $3.65 $3.65 100
01/08/2024 $4.04 $4.45 $3.74 $4.05 0
31/07/2024 $4.04 $4.43 $3.85 $4.17 0
30/07/2024 $4.04 $4.04 $3.98 $3.98 400
29/07/2024 $4.27 $4.12 $4.00 $4.00 81
26/07/2024 $4.27 $4.28 $3.69 $3.98 0
25/07/2024 $4.27 $4.27 $3.61 $3.98 0
24/07/2024 $4.27 $4.41 $3.78 $4.04 0
23/07/2024 $4.27 $4.27 $4.21 $4.23 401
22/07/2024 $4.11 $4.21 $4.05 $4.12 113
19/07/2024 $4.20 $4.21 $4.12 $4.12 104
18/07/2024 $4.39 $4.39 $4.17 $4.25 816

Market data

Select a section