Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT FINANCIALS ETP

(XL3S)
Sector: n/a
$1.19
$-0.03 -2.79
Last updated: 16:35:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $1.33 $1.32 $1.11 $1.19 0
16/01/2025 $1.33 $1.34 $1.13 $1.25 0
15/01/2025 $1.33 $1.33 $1.25 $1.25 428
14/01/2025 $1.29 $1.43 $1.26 $1.37 0
13/01/2025 $1.29 $1.46 $1.42 $1.42 8
10/01/2025 $1.29 $1.50 $1.25 $1.43 0
09/01/2025 $1.29 $1.38 $1.18 $1.34 0
08/01/2025 $1.29 $1.46 $1.25 $1.35 0
07/01/2025 $1.29 $1.43 $1.22 $1.31 0
06/01/2025 $1.29 $1.42 $1.18 $1.30 0
03/01/2025 $1.29 $1.34 $1.34 $1.34 314
02/01/2025 $1.29 $1.43 $1.20 $1.33 0
01/01/2025 $1.29 $1.35 $1.33 $1.33 9
31/12/2024 $1.29 $1.35 $1.33 $1.33 9
30/12/2024 $1.29 $1.35 $1.33 $1.35 18
27/12/2024 $1.29 $1.31 $1.29 $1.31 394
26/12/2024 $1.34 $1.35 $1.34 $1.34 1,045
25/12/2024 $1.34 $1.35 $1.34 $1.34 1,045
24/12/2024 $1.34 $1.35 $1.34 $1.34 1,045
23/12/2024 $1.40 $1.39 $1.35 $1.37 182
20/12/2024 $1.40 $1.53 $1.30 $1.34 0
19/12/2024 $1.40 $1.40 $1.38 $1.38 1,420
18/12/2024 $1.28 $1.31 $1.30 $1.30 8
17/12/2024 $1.28 $1.31 $1.28 $1.31 2
16/12/2024 $1.28 $1.28 $1.28 $1.28 3,000
13/12/2024 $1.25 $1.27 $1.25 $1.27 8,000
12/12/2024 $1.14 $1.36 $1.13 $1.25 0
11/12/2024 $1.14 $1.37 $1.14 $1.25 0
10/12/2024 $1.14 $1.37 $1.14 $1.25 0
09/12/2024 $1.14 $1.31 $1.10 $1.23 0
06/12/2024 $1.14 $1.31 $1.11 $1.21 0
05/12/2024 $1.14 $1.24 $1.09 $1.19 0
04/12/2024 $1.14 $1.23 $1.22 $1.22 2
03/12/2024 $1.14 $1.29 $1.09 $1.19 0
02/12/2024 $1.14 $1.24 $1.04 $1.18 0
29/11/2024 $1.14 $1.23 $1.03 $1.14 0
28/11/2024 $1.14 $1.14 $1.14 $1.14 2,008
27/11/2024 $1.25 $1.24 $1.06 $1.14 0
26/11/2024 $1.25 $1.26 $1.06 $1.16 0
25/11/2024 $1.25 $1.29 $1.05 $1.17 0
22/11/2024 $1.25 $1.34 $1.10 $1.22 0
21/11/2024 $1.25 $1.40 $1.15 $1.22 0
20/11/2024 $1.25 $1.36 $1.14 $1.28 0
19/11/2024 $1.25 $1.35 $1.14 $1.24 0
18/11/2024 $1.25 $1.35 $1.13 $1.24 0
15/11/2024 $1.25 $1.26 $1.25 $1.25 10
14/11/2024 $1.25 $1.37 $1.14 $1.25 0
13/11/2024 $1.25 $1.37 $1.15 $1.23 0
12/11/2024 $1.25 $1.25 $1.25 $1.25 1
11/11/2024 $1.25 $1.30 $1.24 $1.24 10
08/11/2024 $1.27 $1.44 $1.19 $1.29 0
07/11/2024 $1.27 $1.32 $1.27 $1.32 3,890
06/11/2024 $1.50 $1.57 $1.16 $1.31 0
05/11/2024 $1.50 $1.73 $1.45 $1.57 0
04/11/2024 $1.50 $1.74 $1.44 $1.60 215,250
01/11/2024 $1.50 $1.70 $1.42 $1.55 0
31/10/2024 $1.50 $1.65 $1.39 $1.54 0
30/10/2024 $1.50 $1.66 $1.41 $1.50 0
29/10/2024 $1.50 $1.62 $1.39 $1.52 0
28/10/2024 $1.50 $1.67 $1.41 $1.51 0
25/10/2024 $1.50 $1.63 $1.37 $1.55 0
24/10/2024 $1.50 $1.66 $1.40 $1.52 0
23/10/2024 $1.50 $1.52 $1.50 $1.52 2,200
22/10/2024 $1.54 $1.65 $1.38 $1.52 0
21/10/2024 $1.54 $1.60 $1.35 $1.51 0
18/10/2024 $1.54 $1.60 $1.35 $1.48 0
17/10/2024 $1.54 $1.61 $1.33 $1.46 152,000
16/10/2024 $1.54 $1.54 $1.50 $1.50 13,400
15/10/2024 $1.56 $1.50 $1.50 $1.50 150
14/10/2024 $1.56 $1.56 $1.55 $1.55 6,400
11/10/2024 $1.66 $1.72 $1.51 $1.57 0
10/10/2024 $1.66 $1.67 $1.65 $1.67 94,040
09/10/2024 $1.71 $1.72 $1.66 $1.66 7,830
08/10/2024 $1.69 $1.74 $1.70 $1.70 6
07/10/2024 $1.69 $1.70 $1.69 $1.70 5,806
04/10/2024 $1.74 $1.75 $1.72 $1.72 150
03/10/2024 $1.74 $1.77 $1.74 $1.77 63,410
02/10/2024 $1.74 $1.90 $1.62 $1.73 0
01/10/2024 $1.74 $1.86 $1.58 $1.74 0
30/09/2024 $1.74 $1.88 $1.60 $1.73 0
27/09/2024 $1.74 $1.75 $1.70 $1.70 1,949
26/09/2024 $1.68 $1.90 $1.60 $1.74 0
25/09/2024 $1.68 $1.88 $1.59 $1.77 0
24/09/2024 $1.68 $1.87 $1.52 $1.73 0
23/09/2024 $1.68 $1.83 $1.53 $1.69 0
20/09/2024 $1.68 $1.71 $1.68 $1.71 129,240
19/09/2024 $1.81 $1.83 $1.56 $1.73 0
18/09/2024 $1.81 $1.87 $1.56 $1.72 0
17/09/2024 $1.81 $1.95 $1.55 $1.72 0
16/09/2024 $1.81 $1.81 $1.79 $1.79 1,800
13/09/2024 $1.83 $1.99 $1.64 $1.86 0
12/09/2024 $1.83 $1.86 $1.83 $1.94 94,676
11/09/2024 $1.83 $1.94 $1.83 $1.94 10,305
10/09/2024 $1.78 $2.04 $1.61 $1.86 0
09/09/2024 $1.78 $2.01 $1.63 $1.78 0
06/09/2024 $1.78 $1.83 $1.78 $1.83 12,575
05/09/2024 $1.72 $1.88 $1.55 $1.78 0
04/09/2024 $1.72 $1.72 $1.71 $1.71 300
03/09/2024 $1.69 $1.70 $1.68 $1.68 305
02/09/2024 $1.67 $1.68 $1.67 $1.73 31
30/08/2024 $1.75 $1.89 $1.57 $1.73 0
29/08/2024 $1.75 $1.75 $1.74 $1.74 500
28/08/2024 $2.26 $1.94 $1.61 $1.76 0
27/08/2024 $2.26 $1.96 $1.62 $1.80 0
26/08/2024 $2.26 $2.11 $1.75 $1.90 0
23/08/2024 $2.26 $2.11 $1.75 $1.90 0
22/08/2024 $2.26 $2.11 $1.75 $1.90 0
21/08/2024 $2.26 $2.08 $1.73 $1.93 0
20/08/2024 $2.26 $2.09 $1.73 $1.91 0
19/08/2024 $2.26 $2.07 $1.75 $1.93 0
16/08/2024 $2.26 $2.12 $1.74 $1.93 0
15/08/2024 $2.26 $2.16 $1.76 $1.95 0
14/08/2024 $2.26 $2.25 $1.87 $2.04 0
13/08/2024 $2.26 $2.12 $2.02 $2.12 8
12/08/2024 $2.26 $2.32 $1.91 $2.13 0
09/08/2024 $2.26 $2.31 $1.96 $2.12 0
08/08/2024 $2.26 $2.42 $1.94 $2.15 0
07/08/2024 $2.26 $2.37 $1.93 $2.14 0
06/08/2024 $2.09 $2.54 $2.02 $2.26 0
05/08/2024 $2.09 $2.57 $2.00 $2.33 288,000
02/08/2024 $2.09 $2.20 $2.09 $2.20 1,610
01/08/2024 $1.99 $2.08 $1.76 $2.01 0
31/07/2024 $1.99 $1.92 $1.90 $1.92 30
30/07/2024 $1.99 $2.15 $1.78 $1.93 0
29/07/2024 $1.99 $2.00 $1.99 $2.00 334
26/07/2024 $2.01 $2.01 $1.99 $2.05 104,300
25/07/2024 $2.09 $2.09 $2.05 $2.05 1,550
24/07/2024 $2.03 $2.22 $1.87 $2.07 0
23/07/2024 $2.03 $2.04 $2.02 $2.02 172,404
22/07/2024 $2.07 $2.07 $2.04 $2.04 36,628
19/07/2024 $1.93 $2.22 $1.84 $2.06 0
18/07/2024 $1.93 $1.94 $1.93 $1.94 3,380

Market data

Select a section