Market data

Select a section

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

(XL3S)
Sector: n/a
$0.85
$0.04 5.23
Last updated: 16:36:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/10/2025 $0.85 $0.80 $0.78 $0.80 240
14/10/2025 $0.85 $0.87 $0.82 $0.83 4,553
13/10/2025 $0.85 $0.87 $0.83 $0.84 12,461
10/10/2025 $0.79 $0.85 $0.79 $0.84 0
09/10/2025 $0.79 $0.82 $0.76 $0.81 0
08/10/2025 $0.79 $0.81 $0.73 $0.79 0
07/10/2025 $0.79 $0.80 $0.79 $0.80 2,000
06/10/2025 $0.80 $0.79 $0.78 $0.79 1
03/10/2025 $0.80 $0.83 $0.78 $0.80 0
02/10/2025 $0.80 $0.82 $0.80 $0.82 20
01/10/2025 $0.80 $0.80 $0.79 $0.80 173
30/09/2025 $0.80 $0.81 $0.74 $0.80 0
29/09/2025 $0.80 $0.79 $0.78 $0.79 17
26/09/2025 $0.80 $0.82 $0.78 $0.79 0
25/09/2025 $0.80 $0.82 $0.75 $0.81 0
24/09/2025 $0.80 $0.83 $0.75 $0.80 0
23/09/2025 $0.80 $0.81 $0.74 $0.78 0
22/09/2025 $0.80 $0.84 $0.78 $0.79 0
19/09/2025 $0.80 $0.83 $0.76 $0.79 0
18/09/2025 $0.80 $0.81 $0.76 $0.78 0
17/09/2025 $0.80 $0.80 $0.79 $0.79 5,001
16/09/2025 $0.81 $0.83 $0.80 $0.82 0
15/09/2025 $0.81 $0.81 $0.80 $0.80 583
12/09/2025 $0.81 $0.81 $0.77 $0.81 0
11/09/2025 $0.81 $0.83 $0.80 $0.80 8
10/09/2025 $0.81 $0.85 $0.81 $0.84 0
09/09/2025 $0.81 $0.85 $0.80 $0.81 0
08/09/2025 $0.81 $0.86 $0.82 $0.84 0
05/09/2025 $0.81 $0.85 $0.78 $0.84 0
04/09/2025 $0.81 $0.83 $0.79 $0.80 0
03/09/2025 $0.81 $0.86 $0.76 $0.82 0
02/09/2025 $0.81 $0.83 $0.76 $0.83 0
01/09/2025 $0.81 $0.80 $0.79 $0.79 10
29/08/2025 $0.81 $0.82 $0.80 $0.80 2,044
28/08/2025 $0.85 $0.82 $0.81 $0.81 3
27/08/2025 $0.85 $0.81 $0.80 $0.80 12
26/08/2025 $0.85 $0.85 $0.84 $0.84 603
25/08/2025 $0.86 $0.86 $0.82 $0.82 26,212
22/08/2025 $0.86 $0.86 $0.82 $0.82 26,212
21/08/2025 $0.87 $0.90 $0.84 $0.86 0
20/08/2025 $0.87 $0.87 $0.85 $0.85 1,002
19/08/2025 $0.87 $0.87 $0.86 $0.86 1,000
18/08/2025 $0.85 $0.90 $0.85 $0.87 0
15/08/2025 $0.85 $0.87 $0.80 $0.86 0
14/08/2025 $0.85 $0.88 $0.81 $0.86 0
13/08/2025 $0.85 $0.88 $0.85 $0.86 2
12/08/2025 $0.90 $0.92 $0.85 $0.87 0
11/08/2025 $0.90 $0.95 $0.88 $0.90 0
08/08/2025 $0.90 $0.94 $0.90 $0.91 110
07/08/2025 $0.92 $0.93 $0.87 $0.92 0
06/08/2025 $0.92 $0.91 $0.90 $0.90 1
05/08/2025 $0.92 $0.92 $0.91 $0.92 1
04/08/2025 $0.92 $0.92 $0.91 $0.91 110
01/08/2025 $1.35 $0.94 $0.85 $0.94 0
31/07/2025 $1.35 $0.89 $0.83 $0.86 0
30/07/2025 $1.35 $0.88 $0.85 $0.85 1
29/07/2025 $1.35 $0.85 $0.85 $0.85 1
28/07/2025 $1.35 $0.88 $0.79 $0.84 0
25/07/2025 $1.35 $0.89 $0.79 $0.84 0
24/07/2025 $1.35 $0.88 $0.83 $0.83 8
23/07/2025 $1.35 $0.91 $0.82 $0.86 0
22/07/2025 $1.35 $0.90 $0.83 $0.87 0
21/07/2025 $1.35 $0.89 $0.83 $0.86 0
18/07/2025 $1.35 $0.90 $0.82 $0.87 0
17/07/2025 $1.35 $0.91 $0.89 $0.89 15
16/07/2025 $1.35 $0.92 $0.91 $0.92 145
15/07/2025 $1.35 $0.91 $0.85 $0.90 0
14/07/2025 $1.35 $0.92 $0.88 $0.88 15
11/07/2025 $1.35 $0.89 $0.88 $0.89 21
10/07/2025 $1.35 $0.90 $0.87 $0.87 30
09/07/2025 $1.35 $0.90 $0.89 $0.88 45
08/07/2025 $1.35 $0.88 $0.88 $0.88 15
07/07/2025 $1.35 $0.86 $0.86 $0.86 16
04/07/2025 $1.35 $0.87 $0.86 $0.86 17
03/07/2025 $1.35 $0.87 $0.85 $0.85 1
02/07/2025 $1.35 $0.89 $0.81 $0.88 0
01/07/2025 $1.35 $0.93 $0.86 $0.88 0
30/06/2025 $1.35 $0.90 $0.89 $0.89 11
27/06/2025 $1.35 $0.95 $0.87 $0.90 0
26/06/2025 $1.35 $0.97 $0.90 $0.92 0
25/06/2025 $1.35 $0.94 $0.93 $0.94 12
24/06/2025 $1.35 $0.95 $0.93 $0.93 19
23/06/2025 $1.35 $1.04 $0.99 $1.01 0
20/06/2025 $1.35 $1.01 $1.00 $1.00 5
19/06/2025 $1.35 $1.05 $0.95 $1.04 0
18/06/2025 $1.35 $1.03 $0.97 $1.00 0
17/06/2025 $1.35 $1.03 $0.98 $1.01 0
16/06/2025 $1.35 $1.07 $0.97 $0.98 0
13/06/2025 $1.35 $1.06 $0.94 $1.01 0
12/06/2025 $1.35 $1.01 $0.93 $0.98 0
11/06/2025 $1.35 $0.99 $0.91 $0.96 0
10/06/2025 $1.35 $0.97 $0.96 $0.97 8
09/06/2025 $1.35 $1.03 $0.88 $0.98 0
06/06/2025 $1.35 $0.99 $0.94 $0.96 0
05/06/2025 $1.35 $1.06 $0.89 $0.99 0
04/06/2025 $1.35 $1.04 $0.87 $0.97 0
03/06/2025 $1.35 $1.03 $0.91 $0.98 0
02/06/2025 $1.35 $1.07 $0.95 $0.99 0
30/05/2025 $1.35 $1.04 $0.97 $0.98 0
29/05/2025 $1.35 $1.00 $0.90 $0.99 0
28/05/2025 $1.35 $1.05 $0.96 $1.00 0
27/05/2025 $1.35 $1.05 $0.97 $0.99 0
26/05/2025 $1.35 $1.04 $1.04 $1.03 1
23/05/2025 $1.35 $1.04 $1.04 $1.03 1
22/05/2025 $1.35 $1.03 $0.94 $1.02 0
21/05/2025 $1.35 $0.99 $0.98 $0.98 1
20/05/2025 $1.35 $0.97 $0.95 $0.95 1
19/05/2025 $1.35 $0.99 $0.94 $0.95 0
16/05/2025 $1.35 $1.05 $0.94 $0.95 0
15/05/2025 $1.35 $1.06 $0.89 $0.97 0
14/05/2025 $1.35 $1.05 $0.96 $0.98 0
13/05/2025 $1.35 $1.01 $0.96 $0.96 1
12/05/2025 $1.35 $1.05 $0.87 $1.00 0
09/05/2025 $1.35 $1.07 $1.02 $1.05 0
08/05/2025 $1.35 $1.06 $1.03 $1.03 100
07/05/2025 $1.35 $1.09 $1.05 $1.07 0
06/05/2025 $1.35 $1.19 $1.05 $1.07 0
05/05/2025 $1.35 $1.16 $0.97 $1.07 0
02/05/2025 $1.35 $1.16 $0.97 $1.07 0
01/05/2025 $1.35 $1.25 $1.10 $1.11 0
30/04/2025 $1.35 $1.16 $1.14 $1.16 1
29/04/2025 $1.35 $1.18 $1.15 $1.15 13
28/04/2025 $1.35 $1.20 $1.17 $1.17 4
25/04/2025 $1.35 $1.31 $1.03 $1.19 0
24/04/2025 $1.35 $1.24 $1.18 $1.18 4
23/04/2025 $1.35 $1.32 $1.00 $1.17 25,000
22/04/2025 $1.35 $1.48 $1.18 $1.28 0
21/04/2025 $1.35 $1.41 $1.12 $1.28 0
18/04/2025 $1.35 $1.41 $1.12 $1.28 0
17/04/2025 $1.35 $1.41 $1.12 $1.28 0
16/04/2025 $1.35 $1.26 $1.25 $1.25 1

Market data

Select a section