Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG FINANCIALS ETP

(XLF3)
Sector: n/a
$6.42
$0.11 1.72
Last updated: 12:26:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.14 $6.67 $6.14 $6.14 120
21/11/2024 $5.92 $6.36 $5.92 $6.14 571
20/11/2024 $5.87 $5.96 $5.66 $5.86 87,024
19/11/2024 $5.96 $6.42 $5.63 $6.02 12,181
18/11/2024 $5.91 $6.08 $5.68 $6.08 336
15/11/2024 $6.10 $6.05 $5.91 $6.04 3
14/11/2024 $6.10 $6.10 $5.81 $6.04 324
13/11/2024 $6.07 $6.22 $6.07 $6.11 139
12/11/2024 $6.21 $6.41 $5.75 $6.03 31
11/11/2024 $6.01 $6.53 $5.62 $6.11 641
08/11/2024 $5.60 $5.86 $5.20 $5.86 35,368
07/11/2024 $5.94 $6.03 $5.71 $5.74 687
06/11/2024 $5.44 $6.16 $5.32 $5.85 35,307
05/11/2024 $5.18 $5.13 $4.73 $5.00 0
04/11/2024 $5.18 $5.28 $4.84 $4.92 0
01/11/2024 $5.18 $5.09 $4.86 $5.09 10
31/10/2024 $5.18 $5.22 $5.04 $5.12 11
30/10/2024 $5.18 $5.26 $5.15 $5.26 42
29/10/2024 $5.18 $5.38 $5.13 $5.19 13
28/10/2024 $5.18 $5.27 $5.08 $5.22 22
25/10/2024 $5.18 $5.31 $5.12 $5.12 144
24/10/2024 $5.18 $5.52 $5.19 $5.21 5
23/10/2024 $5.18 $5.27 $5.20 $5.21 68
22/10/2024 $5.18 $5.52 $5.11 $5.20 2,014
21/10/2024 $5.19 $5.66 $5.26 $5.26 15
18/10/2024 $5.19 $5.41 $5.37 $5.38 101
17/10/2024 $5.19 $5.66 $4.98 $5.44 176
16/10/2024 $5.19 $5.29 $4.73 $5.29 1,013
15/10/2024 $5.20 $5.29 $5.14 $5.29 694
14/10/2024 $5.09 $5.13 $4.89 $5.13 2,079
11/10/2024 $4.82 $5.08 $4.77 $5.06 52
10/10/2024 $4.82 $4.93 $4.78 $4.78 104
09/10/2024 $4.65 $4.92 $4.80 $4.81 3
08/10/2024 $4.65 $4.70 $4.63 $4.70 745
07/10/2024 $4.73 $4.73 $4.71 $4.71 100
04/10/2024 $4.62 $4.89 $4.44 $4.68 0
03/10/2024 $4.62 $4.62 $4.54 $4.54 720
02/10/2024 $4.67 $4.64 $4.64 $4.64 23
01/10/2024 $4.67 $4.78 $4.63 $4.63 725
30/09/2024 $4.65 $4.81 $4.42 $4.65 0
27/09/2024 $4.65 $4.77 $4.38 $4.74 0
26/09/2024 $4.65 $4.64 $4.62 $4.62 40
25/09/2024 $4.65 $4.65 $4.55 $4.55 729
24/09/2024 $4.77 $4.89 $4.50 $4.67 0
23/09/2024 $4.77 $4.78 $4.77 $4.78 210
20/09/2024 $4.67 $4.74 $4.71 $4.74 1
19/09/2024 $4.67 $4.99 $4.59 $4.67 0
18/09/2024 $4.67 $4.67 $4.66 $4.67 303
17/09/2024 $4.65 $4.87 $4.61 $4.73 2,078
16/09/2024 $4.58 $4.53 $4.43 $4.53 5
13/09/2024 $4.58 $4.65 $4.47 $4.37 5
12/09/2024 $4.58 $4.63 $4.14 $4.37 0
11/09/2024 $4.58 $4.65 $3.95 $4.17 0
10/09/2024 $4.58 $4.87 $4.21 $4.37 0
09/09/2024 $4.58 $4.58 $4.49 $4.58 80
06/09/2024 $4.58 $4.64 $4.47 $4.47 742
05/09/2024 $4.67 $4.68 $4.61 $4.61 3
04/09/2024 $4.67 $4.88 $4.77 $4.88 1
03/09/2024 $4.67 $5.01 $4.64 $4.87 0
02/09/2024 $4.67 $5.05 $4.60 $4.75 0
30/08/2024 $4.67 $4.95 $4.61 $4.75 0
29/08/2024 $4.67 $4.72 $4.62 $4.72 180
28/08/2024 $4.37 $4.67 $4.60 $4.67 12
27/08/2024 $4.37 $4.56 $4.49 $4.56 10
26/08/2024 $4.37 $4.35 $4.32 $4.32 0
23/08/2024 $4.37 $4.35 $4.32 $4.32 0
22/08/2024 $4.37 $4.35 $4.32 $4.32 0
21/08/2024 $4.37 $4.37 $4.25 $4.27 548
20/08/2024 $3.65 $4.32 $4.13 $4.32 38
19/08/2024 $3.65 $4.36 $4.33 $4.26 38
16/08/2024 $3.65 $4.41 $4.00 $4.26 0
15/08/2024 $3.65 $4.45 $3.96 $4.22 0
14/08/2024 $3.65 $4.22 $3.80 $4.05 0
13/08/2024 $3.65 $3.89 $3.88 $3.89 2
12/08/2024 $3.65 $4.15 $3.68 $3.89 0
09/08/2024 $3.65 $4.06 $3.62 $3.90 0
08/08/2024 $3.65 $3.85 $3.65 $3.85 1,480
07/08/2024 $3.79 $3.85 $3.79 $3.85 130
06/08/2024 $3.72 $3.79 $3.63 $3.63 629
05/08/2024 $3.72 $3.72 $3.48 $3.58 601
02/08/2024 $4.14 $4.14 $3.82 $3.82 1,792
01/08/2024 $4.41 $4.48 $4.21 $4.21 258
31/07/2024 $4.40 $4.42 $4.40 $4.42 476
30/07/2024 $4.32 $4.54 $4.12 $4.39 0
29/07/2024 $4.32 $4.32 $4.24 $4.24 380
26/07/2024 $4.05 $4.35 $3.97 $4.17 0
25/07/2024 $4.05 $4.17 $4.05 $4.17 3,449
24/07/2024 $4.14 $4.15 $4.13 $4.13 152
23/07/2024 $4.23 $4.24 $4.23 $4.24 4,089
22/07/2024 $4.14 $4.18 $4.13 $4.18 2,277
19/07/2024 $4.26 $4.26 $4.01 $4.17 3,740
18/07/2024 $4.44 $4.71 $4.42 $4.42 2,840
17/07/2024 $4.36 $4.41 $4.32 $4.41 4,310
16/07/2024 $4.23 $4.29 $4.12 $4.28 48,745
15/07/2024 $4.02 $4.16 $4.02 $4.16 3,980
12/07/2024 $4.00 $4.05 $3.94 $4.03 1,053
11/07/2024 $3.85 $4.13 $3.68 $3.96 4
10/07/2024 $3.85 $4.04 $3.79 $3.84 335
09/07/2024 $3.80 $3.89 $3.58 $3.82 592
08/07/2024 $3.63 $3.88 $3.80 $3.80 199
05/07/2024 $3.63 $3.97 $3.75 $3.75 5
04/07/2024 $3.63 $3.98 $3.75 $3.82 0
03/07/2024 $3.63 $4.04 $3.66 $3.81 0
02/07/2024 $3.63 $3.90 $3.48 $3.73 0
01/07/2024 $3.63 $3.97 $3.51 $3.69 0
28/06/2024 $3.63 $3.94 $3.49 $3.71 0
27/06/2024 $3.63 $3.66 $3.65 $3.65 34
26/06/2024 $3.63 $3.87 $3.47 $3.65 0
25/06/2024 $3.63 $3.91 $3.75 $3.75 1
24/06/2024 $3.63 $3.96 $3.35 $3.88 0
21/06/2024 $3.63 $3.94 $3.27 $3.69 0
20/06/2024 $3.63 $3.94 $3.35 $3.69 0
19/06/2024 $3.63 $3.63 $3.63 $3.63 90
18/06/2024 $3.60 $3.83 $3.27 $3.58 0
17/06/2024 $3.60 $3.58 $2.85 $3.58 4
14/06/2024 $3.60 $3.56 $3.49 $3.56 7
13/06/2024 $3.60 $3.55 $3.53 $3.55 0
12/06/2024 $3.60 $3.92 $3.30 $3.68 0
11/06/2024 $3.60 $3.69 $3.60 $3.60 28
10/06/2024 $3.76 $3.93 $3.32 $3.70 0
07/06/2024 $3.76 $3.81 $3.70 $3.81 1
06/06/2024 $3.76 $3.97 $3.73 $3.76 28,031
05/06/2024 $3.78 $3.72 $3.71 $3.72 1
04/06/2024 $3.78 $4.29 $3.70 $3.70 20
03/06/2024 $3.64 $4.11 $3.72 $3.72 3
31/05/2024 $3.64 $3.72 $3.67 $3.72 8
30/05/2024 $3.64 $3.69 $3.61 $3.69 10,500
29/05/2024 $3.83 $3.87 $3.62 $3.62 2
28/05/2024 $3.83 $4.00 $3.63 $3.76 0
27/05/2024 $3.83 $3.85 $3.83 $3.85 860

Market data

Select a section