Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Exxon (XOM) ETP

(XO3S)
Sector: n/a
$9.05
$0.55 6.47
Last updated: 16:35:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $8.45 $9.05 $8.45 $9.05 210
17/07/2025 $7.95 $8.50 $8.35 $8.50 12
16/07/2025 $7.95 $8.58 $8.15 $8.38 0
15/07/2025 $7.95 $8.35 $7.95 $8.27 0
14/07/2025 $7.95 $8.18 $7.73 $8.13 0
11/07/2025 $7.95 $7.95 $7.78 $7.78 73
10/07/2025 $8.20 $7.83 $7.75 $7.82 30
09/07/2025 $8.20 $8.28 $7.95 $8.10 0
08/07/2025 $8.20 $8.28 $8.20 $8.27 86
07/07/2025 $8.75 $8.75 $8.65 $8.75 1,560
04/07/2025 $8.80 $8.98 $8.28 $8.75 0
03/07/2025 $8.80 $8.95 $8.48 $8.48 149
02/07/2025 $9.10 $9.10 $9.05 $9.05 89
01/07/2025 $8.10 $9.80 $9.33 $9.32 12
30/06/2025 $8.10 $9.40 $9.30 $9.40 1
27/06/2025 $8.10 $9.45 $8.95 $9.25 0
26/06/2025 $8.10 $9.50 $9.15 $9.18 0
25/06/2025 $8.10 $9.65 $9.18 $9.38 0
24/06/2025 $8.10 $9.38 $8.10 $9.18 0
23/06/2025 $8.10 $8.10 $7.60 $8.10 155
20/06/2025 $8.35 $8.35 $8.23 $8.23 410
19/06/2025 $10.70 $8.38 $7.95 $8.10 0
18/06/2025 $10.70 $8.35 $7.45 $8.30 0
17/06/2025 $10.70 $8.70 $7.98 $8.20 0
16/06/2025 $10.70 $9.08 $8.28 $8.70 0
13/06/2025 $10.70 $8.90 $8.83 $8.82 2
12/06/2025 $10.70 $9.50 $9.25 $9.25 2
11/06/2025 $10.70 $10.15 $9.65 $10.07 0
10/06/2025 $10.70 $11.55 $9.15 $9.88 0
09/06/2025 $10.70 $11.10 $9.55 $10.65 21,411
06/06/2025 $10.70 $11.75 $10.75 $10.95 0
05/06/2025 $10.70 $11.70 $10.25 $11.55 0
04/06/2025 $10.70 $11.45 $9.75 $11.35 0
03/06/2025 $10.70 $12.65 $10.80 $10.85 0
02/06/2025 $10.70 $12.65 $11.00 $11.35 0
30/05/2025 $10.70 $12.65 $10.15 $11.65 0
29/05/2025 $10.70 $12.35 $11.05 $11.55 0
28/05/2025 $10.70 $12.40 $9.65 $11.65 0
27/05/2025 $10.70 $11.45 $10.95 $11.15 0
26/05/2025 $10.70 $12.80 $10.40 $11.45 0
23/05/2025 $10.70 $12.80 $10.40 $11.45 0
22/05/2025 $10.70 $12.30 $9.65 $11.55 0
21/05/2025 $10.70 $10.85 $10.70 $10.85 41
20/05/2025 $9.95 $10.50 $9.10 $10.45 0
19/05/2025 $9.95 $10.83 $9.85 $10.35 0
16/05/2025 $9.95 $10.20 $9.55 $9.90 0
15/05/2025 $9.95 $10.20 $9.90 $10.20 52
14/05/2025 $9.95 $10.00 $9.95 $10.00 52
13/05/2025 $11.60 $9.85 $9.68 $9.68 1
12/05/2025 $11.60 $10.35 $8.60 $9.98 0
09/05/2025 $11.60 $12.05 $9.80 $10.35 0
08/05/2025 $11.60 $12.60 $10.55 $10.65 0
07/05/2025 $11.60 $11.15 $11.10 $11.15 1
06/05/2025 $11.60 $11.70 $10.05 $10.85 0
05/05/2025 $11.60 $11.20 $9.90 $11.10 0
02/05/2025 $11.60 $11.20 $9.90 $11.10 0
01/05/2025 $11.60 $11.35 $10.55 $10.65 0
30/04/2025 $11.60 $10.90 $9.05 $10.70 0
29/04/2025 $11.60 $11.13 $8.70 $10.15 0
28/04/2025 $11.60 $11.45 $9.10 $10.20 0
25/04/2025 $11.60 $11.15 $8.50 $10.15 0
24/04/2025 $11.60 $11.60 $9.10 $10.35 0
23/04/2025 $11.60 $11.30 $8.90 $10.65 5,000
22/04/2025 $11.60 $11.75 $9.60 $10.35 0
21/04/2025 $11.60 $12.10 $9.95 $10.35 0
18/04/2025 $11.60 $12.10 $9.95 $10.35 0
17/04/2025 $11.60 $12.10 $9.95 $10.35 0
16/04/2025 $11.60 $12.85 $10.25 $11.30 0
15/04/2025 $11.60 $11.60 $11.55 $11.55 109
14/04/2025 $11.50 $11.75 $11.50 $11.75 260
11/04/2025 $13.50 $13.50 $13.45 $13.45 212
10/04/2025 $12.31 $13.08 $12.31 $13.07 40
09/04/2025 $12.47 $15.52 $12.05 $13.67 0
08/04/2025 $12.47 $13.99 $9.69 $12.69 0
07/04/2025 $12.47 $13.99 $12.47 $13.99 300
04/04/2025 $10.74 $11.42 $10.74 $11.42 235
03/04/2025 $11.13 $9.77 $8.60 $9.59 0
02/04/2025 $11.13 $8.83 $8.49 $8.60 0
01/04/2025 $11.13 $8.72 $8.39 $8.55 0
31/03/2025 $11.13 $9.26 $8.30 $8.39 0
28/03/2025 $11.13 $9.27 $8.41 $8.85 0
27/03/2025 $11.13 $9.16 $8.49 $8.62 0
26/03/2025 $11.13 $9.23 $8.46 $8.63 0
25/03/2025 $11.13 $9.72 $8.80 $9.09 0
24/03/2025 $11.13 $9.45 $8.97 $9.13 0
21/03/2025 $11.13 $9.57 $9.15 $9.45 0
20/03/2025 $11.13 $9.73 $8.79 $9.37 0
19/03/2025 $11.13 $10.28 $9.43 $9.50 0
18/03/2025 $11.13 $10.00 $9.18 $9.94 0
17/03/2025 $11.13 $10.55 $9.43 $9.67 0
14/03/2025 $11.13 $11.77 $9.99 $10.55 0
13/03/2025 $11.13 $11.93 $10.14 $11.24 0
12/03/2025 $11.13 $11.34 $10.57 $11.03 0
11/03/2025 $11.13 $11.10 $9.32 $10.98 0
10/03/2025 $11.13 $11.52 $10.17 $10.76 0
07/03/2025 $11.13 $11.79 $10.86 $11.24 0
06/03/2025 $11.13 $13.61 $11.65 $12.23 0
05/03/2025 $11.13 $12.94 $12.45 $12.94 12
04/03/2025 $11.13 $12.46 $10.53 $11.81 0
03/03/2025 $11.13 $11.46 $9.84 $10.99 0
28/02/2025 $11.13 $11.70 $9.96 $11.11 0
27/02/2025 $11.13 $12.17 $10.39 $10.86 0
26/02/2025 $11.13 $11.67 $9.94 $11.35 0
25/02/2025 $11.13 $11.76 $10.00 $11.32 0
24/02/2025 $11.13 $11.81 $10.56 $10.66 0
21/02/2025 $11.13 $11.49 $9.61 $10.69 0
20/02/2025 $11.13 $11.13 $10.72 $10.72 192
19/02/2025 $11.91 $11.66 $9.90 $10.76 0
18/02/2025 $11.91 $11.73 $10.44 $11.19 0
17/02/2025 $11.91 $11.72 $11.03 $11.36 0
14/02/2025 $11.91 $12.56 $11.05 $11.39 0
13/02/2025 $11.91 $12.22 $11.50 $11.78 0
12/02/2025 $11.91 $12.10 $11.42 $11.76 6
11/02/2025 $11.91 $11.79 $10.09 $10.97 0
10/02/2025 $11.91 $12.85 $11.28 $11.35 0
07/02/2025 $11.91 $11.91 $11.83 $11.83 260
06/02/2025 $11.59 $11.99 $11.59 $11.64 270
05/02/2025 $11.73 $12.46 $10.39 $11.64 0
04/02/2025 $11.73 $13.70 $11.46 $12.61 0
03/02/2025 $11.73 $13.90 $11.68 $12.61 0
31/01/2025 $11.73 $12.00 $11.73 $12.00 196
30/01/2025 $10.78 $13.01 $11.68 $11.84 0
29/01/2025 $10.78 $13.38 $11.36 $12.17 0
28/01/2025 $10.78 $12.59 $10.67 $12.02 0
27/01/2025 $10.78 $12.52 $11.70 $11.90 0
24/01/2025 $10.78 $12.50 $10.63 $11.97 0
23/01/2025 $10.78 $12.12 $10.65 $11.71 0
22/01/2025 $10.78 $12.42 $11.12 $11.27 0
21/01/2025 $10.78 $11.34 $9.55 $11.15 0
20/01/2025 $10.78 $10.78 $10.76 $10.76 280

Market data

Select a section