Market data

Select a section

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

(XL3S)
Sector: n/a
$1.37
$-0.30 -17.75
Last updated: 16:35:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $1.43 $1.67 $1.07 $1.37 0
09/04/2025 $1.43 $1.89 $1.50 $1.67 0
08/04/2025 $1.43 $1.50 $1.43 $1.50 408
07/04/2025 $1.74 $1.85 $1.65 $1.71 3,172
04/04/2025 $1.38 $1.53 $1.37 $1.53 5,328
03/04/2025 $1.30 $1.30 $1.28 $1.29 13,751
02/04/2025 $1.34 $1.22 $1.14 $1.15 0
01/04/2025 $1.34 $1.23 $1.15 $1.17 0
31/03/2025 $1.34 $1.27 $1.20 $1.21 0
28/03/2025 $1.34 $1.21 $1.13 $1.21 0
27/03/2025 $1.34 $1.17 $1.11 $1.14 0
26/03/2025 $1.34 $1.16 $1.09 $1.13 0
25/03/2025 $1.34 $1.18 $1.12 $1.14 0
24/03/2025 $1.34 $1.21 $1.14 $1.15 0
21/03/2025 $1.34 $1.33 $1.19 $1.21 0
20/03/2025 $1.34 $1.23 $1.17 $1.19 0
19/03/2025 $1.34 $1.27 $1.18 $1.22 0
18/03/2025 $1.34 $1.31 $1.22 $1.25 0
17/03/2025 $1.34 $1.31 $1.26 $1.26 80
14/03/2025 $1.34 $1.38 $1.29 $1.31 0
13/03/2025 $1.34 $1.40 $1.32 $1.38 0
12/03/2025 $1.34 $1.36 $1.34 $1.36 7,360
11/03/2025 $1.31 $1.37 $1.31 $1.37 7,601
10/03/2025 $1.20 $1.32 $1.28 $1.32 101
07/03/2025 $1.20 $1.31 $1.25 $1.31 100
06/03/2025 $1.20 $1.25 $1.15 $1.21 0
05/03/2025 $1.20 $1.21 $1.19 $1.21 4
04/03/2025 $1.20 $1.21 $1.19 $1.21 29
03/03/2025 $1.20 $1.05 $1.04 $1.04 15
28/02/2025 $1.20 $1.10 $1.10 $1.10 5
27/02/2025 $1.20 $1.20 $1.08 $1.09 0
26/02/2025 $1.20 $1.16 $1.09 $1.12 0
25/02/2025 $1.20 $1.16 $1.15 $1.16 90
24/02/2025 $1.20 $1.12 $1.12 $1.12 112
21/02/2025 $1.20 $1.12 $1.10 $1.10 125
20/02/2025 $1.20 $1.12 $0.97 $1.12 0
19/02/2025 $1.20 $1.13 $0.95 $1.07 0
18/02/2025 $1.20 $1.21 $0.98 $1.07 0
17/02/2025 $1.20 $1.10 $1.05 $1.07 0
14/02/2025 $1.20 $1.17 $1.05 $1.07 0
13/02/2025 $1.20 $1.13 $1.08 $1.13 0
12/02/2025 $1.20 $1.20 $1.07 $1.13 0
11/02/2025 $1.20 $1.13 $1.07 $1.12 0
10/02/2025 $1.20 $1.16 $0.99 $1.11 0
07/02/2025 $1.20 $1.07 $1.06 $1.07 5
06/02/2025 $1.20 $1.09 $1.06 $1.06 25
05/02/2025 $1.20 $1.12 $1.11 $1.11 10
04/02/2025 $1.20 $1.21 $1.02 $1.12 0
03/02/2025 $1.20 $1.15 $1.12 $1.12 14
31/01/2025 $1.20 $1.17 $0.99 $1.08 0
30/01/2025 $1.20 $1.19 $0.99 $1.08 0
29/01/2025 $1.20 $1.22 $1.09 $1.10 0
28/01/2025 $1.20 $1.20 $1.01 $1.11 0
27/01/2025 $1.20 $1.15 $1.14 $1.14 25
24/01/2025 $1.20 $1.17 $1.15 $1.15 1
23/01/2025 $1.20 $1.20 $1.16 $1.18 3
22/01/2025 $1.33 $1.26 $1.06 $1.18 0
21/01/2025 $1.33 $1.27 $1.07 $1.16 0
20/01/2025 $1.33 $1.21 $1.15 $1.16 0
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

Market data

Select a section