Market data

Select a section

Leverage Shares Public Limited Company LS 3X Long OIL & Gas ETP

(XLE3)
Sector: n/a
$10.64
$0.19 1.82
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $10.47 $10.64 $10.46 $10.64 620
07/11/2024 $10.52 $11.00 $10.45 $10.45 2
06/11/2024 $10.52 $11.02 $9.85 $10.63 3,186
05/11/2024 $9.62 $10.20 $9.02 $9.65 0
04/11/2024 $9.62 $9.37 $9.27 $9.37 40
01/11/2024 $9.62 $9.62 $9.20 $9.20 1
31/10/2024 $9.31 $9.13 $9.12 $9.13 20
30/10/2024 $9.31 $9.15 $8.76 $9.08 20
29/10/2024 $9.31 $9.51 $9.01 $9.01 110
28/10/2024 $8.99 $9.33 $8.87 $9.33 392
25/10/2024 $9.53 $9.74 $9.48 $9.74 3,782
24/10/2024 $9.55 $9.53 $9.52 $9.52 15
23/10/2024 $9.55 $9.67 $9.52 $9.52 14
22/10/2024 $9.55 $9.82 $9.55 $9.81 437
21/10/2024 $9.57 $10.47 $8.50 $9.72 56
18/10/2024 $9.57 $9.61 $9.56 $9.61 81
17/10/2024 $9.60 $9.75 $9.58 $9.75 890
16/10/2024 $9.61 $9.76 $9.61 $9.74 2,490
15/10/2024 $10.13 $10.13 $9.70 $9.90 592
14/10/2024 $10.66 $10.61 $10.52 $10.61 30
11/10/2024 $10.60 $10.66 $9.85 $10.66 197
10/10/2024 $10.00 $10.54 $10.43 $10.43 17,840
09/10/2024 $10.00 $10.22 $9.92 $10.22 171
08/10/2024 $10.80 $10.80 $10.02 $10.06 659
07/10/2024 $11.11 $11.11 $11.02 $11.08 230
04/10/2024 $10.41 $10.84 $10.01 $10.73 1,266
03/10/2024 $9.95 $10.48 $9.51 $10.29 198
02/10/2024 $9.95 $10.44 $9.74 $9.85 28,915
01/10/2024 $8.92 $9.71 $8.92 $9.71 163
30/09/2024 $9.12 $9.37 $8.95 $8.97 86
27/09/2024 $8.78 $10.47 $8.50 $8.85 121
26/09/2024 $8.78 $8.78 $8.57 $8.57 1,025
25/09/2024 $9.48 $9.48 $9.28 $9.28 404
24/09/2024 $10.00 $10.00 $9.65 $9.65 282
23/09/2024 $9.35 $9.54 $9.00 $9.54 695
20/09/2024 $9.18 $9.23 $9.12 $9.16 489
19/09/2024 $9.34 $10.28 $8.75 $9.11 4,318
18/09/2024 $9.02 $9.11 $8.88 $9.11 402
17/09/2024 $8.65 $8.96 $8.65 $8.96 380
16/09/2024 $8.50 $8.94 $8.49 $8.49 101
13/09/2024 $8.50 $8.50 $8.41 $8.33 716
12/09/2024 $8.34 $8.33 $8.19 $8.33 354
11/09/2024 $8.34 $8.78 $7.79 $7.85 1,489
10/09/2024 $8.71 $8.79 $8.35 $8.35 10
09/09/2024 $8.71 $9.12 $8.71 $8.81 911
06/09/2024 $9.20 $9.92 $7.70 $8.61 0
05/09/2024 $9.20 $9.33 $9.05 $9.05 752
04/09/2024 $9.53 $9.87 $9.30 $9.41 2,774
03/09/2024 $9.57 $9.82 $9.31 $9.53 393
02/09/2024 $9.80 $10.43 $9.80 $10.05 2,725
30/08/2024 $9.81 $10.25 $10.05 $10.05 664
29/08/2024 $9.81 $10.11 $9.77 $10.11 1,043
28/08/2024 $9.93 $9.93 $9.37 $9.37 40
27/08/2024 $9.99 $10.28 $9.79 $10.14 1,579
26/08/2024 $9.86 $9.86 $9.57 $9.62 267
23/08/2024 $9.86 $9.86 $9.57 $9.62 267
22/08/2024 $9.86 $9.86 $9.57 $9.62 267
21/08/2024 $9.46 $9.77 $9.46 $9.77 384
20/08/2024 $10.22 $10.66 $9.59 $9.59 647
19/08/2024 $10.22 $10.38 $10.09 $10.12 1,200
16/08/2024 $9.44 $10.29 $10.04 $10.12 8
15/08/2024 $9.44 $10.26 $9.44 $10.26 179
14/08/2024 $9.54 $10.50 $8.74 $9.68 0
13/08/2024 $9.54 $9.60 $9.40 $9.60 160
12/08/2024 $9.54 $9.91 $9.31 $9.91 259
09/08/2024 $9.32 $10.34 $9.32 $9.79 262
08/08/2024 $9.29 $9.69 $9.22 $9.65 116
07/08/2024 $9.29 $9.73 $9.29 $9.56 1,299
06/08/2024 $9.10 $9.69 $8.65 $9.02 1,247
05/08/2024 $9.78 $10.05 $8.74 $8.74 443
02/08/2024 $10.41 $10.93 $9.45 $9.45 374
01/08/2024 $11.35 $11.99 $10.56 $10.56 170
31/07/2024 $10.88 $12.34 $11.39 $12.34 138
30/07/2024 $10.88 $12.99 $10.64 $11.80 8
29/07/2024 $10.88 $10.50 $10.47 $10.47 6
26/07/2024 $10.88 $10.99 $10.62 $10.59 2,244
25/07/2024 $10.30 $10.59 $10.20 $10.59 640
24/07/2024 $10.39 $10.40 $10.39 $10.40 320
23/07/2024 $11.21 $11.21 $10.29 $10.29 60
22/07/2024 $11.56 $11.21 $10.67 $10.90 13
19/07/2024 $11.56 $11.39 $10.90 $11.19 2
18/07/2024 $11.56 $11.72 $11.31 $11.72 1,606
17/07/2024 $11.07 $11.41 $11.07 $11.31 611
16/07/2024 $10.90 $11.01 $10.80 $11.01 577
15/07/2024 $10.62 $10.95 $10.62 $10.95 12
12/07/2024 $10.34 $10.60 $10.34 $10.37 535
11/07/2024 $9.75 $10.32 $9.55 $10.32 78
10/07/2024 $9.80 $10.00 $9.77 $10.00 181
09/07/2024 $10.16 $10.41 $10.05 $10.05 7
08/07/2024 $10.16 $10.81 $10.06 $10.12 313
05/07/2024 $10.93 $11.82 $10.02 $10.41 0
04/07/2024 $10.93 $11.11 $10.73 $11.09 0
03/07/2024 $10.93 $11.80 $9.73 $10.76 0
02/07/2024 $10.93 $11.92 $9.82 $10.78 0
01/07/2024 $10.93 $10.93 $10.72 $10.72 300
28/06/2024 $10.75 $12.18 $9.71 $10.81 0
27/06/2024 $10.75 $10.77 $10.59 $10.59 117
26/06/2024 $10.78 $10.98 $10.48 $10.48 1,776
25/06/2024 $10.84 $10.94 $10.76 $10.76 1,915
24/06/2024 $10.25 $10.73 $9.60 $10.68 1,606
21/06/2024 $10.26 $10.26 $10.14 $10.14 351
20/06/2024 $9.45 $11.19 $9.05 $10.25 0
19/06/2024 $9.45 $9.51 $9.45 $9.45 8
18/06/2024 $9.59 $10.81 $8.77 $9.85 0
17/06/2024 $9.59 $9.62 $9.55 $9.62 179
14/06/2024 $9.90 $10.71 $8.59 $9.57 0
13/06/2024 $9.90 $9.90 $9.77 $9.77 100
12/06/2024 $10.36 $11.68 $9.54 $10.09 0
11/06/2024 $10.36 $10.40 $10.35 $10.35 30
10/06/2024 $10.36 $10.60 $10.25 $10.60 2
07/06/2024 $10.36 $10.90 $10.36 $10.40 306
06/06/2024 $10.33 $10.33 $10.33 $10.33 8
05/06/2024 $9.90 $10.16 $9.76 $10.14 92
04/06/2024 $10.40 $10.40 $10.03 $10.15 461
03/06/2024 $11.24 $11.73 $10.81 $11.73 7
31/05/2024 $11.24 $11.73 $10.75 $11.73 2
30/05/2024 $11.24 $11.74 $9.33 $10.68 0
29/05/2024 $11.24 $11.24 $10.62 $10.62 346
28/05/2024 $11.02 $11.19 $11.02 $11.19 300
27/05/2024 $11.00 $11.00 $10.84 $10.91 360
24/05/2024 $11.00 $11.00 $10.84 $10.91 360
23/05/2024 $11.21 $12.22 $11.21 $12.22 291
22/05/2024 $11.73 $11.73 $11.60 $11.69 507
21/05/2024 $11.88 $12.10 $11.31 $12.10 286
20/05/2024 $12.21 $12.61 $12.16 $12.16 657
17/05/2024 $11.95 $11.99 $11.76 $11.99 2
16/05/2024 $11.95 $13.08 $10.71 $11.88 0
15/05/2024 $11.95 $12.92 $10.56 $11.73 0
14/05/2024 $11.95 $13.59 $9.91 $11.66 0
13/05/2024 $11.95 $11.98 $11.69 $11.69 494
10/05/2024 $11.48 $13.98 $10.18 $11.96 0

Market data

Select a section