Market data

Select a section

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

(XOM3)
Sector: n/a
$17.39
$0.74 4.43
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $17.58 $17.39 $17.03 $17.39 0
16/01/2025 $17.58 $17.58 $16.65 $16.81 73
15/01/2025 $16.30 $16.81 $16.30 $16.81 20
14/01/2025 $15.21 $16.21 $15.60 $15.60 10
13/01/2025 $15.21 $15.98 $15.17 $15.98 212
10/01/2025 $15.55 $15.55 $14.72 $14.72 211
09/01/2025 $15.50 $15.68 $14.70 $15.17 0
08/01/2025 $15.50 $15.63 $15.10 $15.10 382
07/01/2025 $15.89 $16.12 $15.48 $16.12 203
06/01/2025 $15.68 $16.10 $15.61 $16.02 659
03/01/2025 $15.41 $15.57 $15.14 $15.57 485
02/01/2025 $15.86 $15.86 $15.53 $15.53 12
01/01/2025 $14.89 $15.94 $13.64 $14.84 0
31/12/2024 $14.89 $15.94 $13.64 $14.84 0
30/12/2024 $14.89 $15.23 $14.65 $14.65 11
27/12/2024 $14.89 $15.31 $14.89 $15.31 1,610
26/12/2024 $14.71 $16.41 $13.87 $14.70 0
25/12/2024 $14.71 $16.41 $13.87 $14.70 0
24/12/2024 $14.71 $16.41 $13.87 $14.70 0
23/12/2024 $14.71 $14.71 $14.50 $14.57 27,036
20/12/2024 $14.64 $15.09 $14.59 $14.76 10,077
19/12/2024 $15.43 $15.43 $14.91 $14.91 3
18/12/2024 $16.14 $16.06 $15.91 $16.06 3
17/12/2024 $16.14 $16.14 $15.32 $15.34 4
16/12/2024 $18.14 $16.91 $16.43 $16.43 1
13/12/2024 $18.14 $17.13 $16.95 $17.13 1
12/12/2024 $18.14 $17.37 $17.28 $17.37 1
11/12/2024 $18.14 $18.36 $17.37 $17.37 213
10/12/2024 $18.29 $18.39 $17.67 $18.39 6,859
09/12/2024 $18.73 $18.98 $18.70 $18.70 229
06/12/2024 $19.00 $19.00 $18.62 $18.75 54
05/12/2024 $20.00 $19.53 $18.64 $18.95 0
04/12/2024 $20.00 $20.00 $19.39 $19.39 20
03/12/2024 $21.03 $21.03 $20.73 $20.73 8
02/12/2024 $20.90 $21.38 $20.20 $20.41 0
29/11/2024 $20.90 $20.95 $20.90 $20.94 5
28/11/2024 $22.60 $21.86 $20.04 $20.91 0
27/11/2024 $22.60 $21.41 $20.56 $21.12 0
26/11/2024 $22.60 $23.60 $20.78 $21.04 0
25/11/2024 $22.60 $22.78 $22.29 $22.29 142
22/11/2024 $23.14 $23.42 $23.02 $23.14 466
21/11/2024 $22.18 $23.14 $21.95 $23.14 258
20/11/2024 $21.85 $21.93 $21.34 $21.34 695
19/11/2024 $21.38 $21.53 $21.20 $21.47 53
18/11/2024 $21.81 $22.08 $21.81 $21.93 56
15/11/2024 $21.81 $22.70 $21.51 $22.44 0
14/11/2024 $21.81 $22.73 $21.81 $22.44 152
13/11/2024 $22.11 $22.11 $22.01 $21.87 6
12/11/2024 $22.13 $23.69 $21.59 $21.87 0
11/11/2024 $22.13 $22.73 $21.98 $21.98 236
08/11/2024 $22.55 $23.59 $22.13 $22.13 644
07/11/2024 $22.92 $22.96 $21.80 $21.80 739
06/11/2024 $22.60 $23.61 $21.46 $22.16 198
05/11/2024 $20.23 $21.23 $21.09 $21.23 1
04/11/2024 $20.23 $20.78 $20.00 $20.78 171
01/11/2024 $20.95 $20.95 $20.18 $20.18 50
31/10/2024 $20.58 $20.58 $20.39 $20.39 368
30/10/2024 $20.95 $20.95 $20.52 $20.88 1
29/10/2024 $21.57 $21.97 $20.88 $20.88 175
28/10/2024 $20.35 $21.17 $20.35 $21.17 202
25/10/2024 $21.96 $22.33 $21.68 $22.06 0
24/10/2024 $21.96 $21.96 $21.84 $21.85 17
23/10/2024 $22.49 $22.90 $21.72 $21.85 0
22/10/2024 $22.49 $22.67 $21.55 $22.38 0
21/10/2024 $22.49 $22.49 $22.05 $22.05 17
18/10/2024 $22.00 $22.00 $21.76 $21.76 52
17/10/2024 $22.19 $22.98 $22.22 $22.29 0
16/10/2024 $22.19 $22.60 $22.19 $22.60 32
15/10/2024 $22.92 $22.92 $22.30 $22.81 363
14/10/2024 $24.34 $25.29 $22.80 $24.38 0
11/10/2024 $24.38 $24.38 $24.34 $24.34 18
10/10/2024 $22.73 $24.36 $21.68 $23.87 9,000
09/10/2024 $22.73 $23.44 $22.73 $23.44 70
08/10/2024 $24.92 $24.92 $23.45 $23.45 201
07/10/2024 $25.10 $26.14 $25.08 $25.68 327
04/10/2024 $24.49 $25.02 $24.49 $25.02 18
03/10/2024 $23.19 $25.86 $21.11 $23.56 0
02/10/2024 $23.19 $23.19 $22.85 $23.05 2
01/10/2024 $20.72 $22.19 $20.72 $22.19 16
30/09/2024 $20.33 $20.34 $20.04 $20.34 52
27/09/2024 $18.97 $19.89 $18.97 $19.89 53
26/09/2024 $18.92 $18.92 $18.09 $18.74 121
25/09/2024 $21.36 $21.15 $19.88 $20.06 0
24/09/2024 $21.36 $21.36 $21.09 $21.09 124
23/09/2024 $20.43 $21.54 $19.58 $20.87 0
20/09/2024 $20.43 $20.43 $19.75 $19.75 160
19/09/2024 $19.50 $20.96 $20.47 $20.96 1
18/09/2024 $19.50 $19.92 $18.87 $19.70 0
17/09/2024 $19.50 $19.50 $19.35 $19.35 2
16/09/2024 $18.31 $20.25 $16.49 $18.34 0
13/09/2024 $18.31 $19.98 $17.77 $18.15 0
12/09/2024 $18.31 $19.84 $16.44 $16.95 0
11/09/2024 $18.31 $18.59 $16.95 $18.64 10
10/09/2024 $19.28 $21.63 $16.69 $18.64 0
09/09/2024 $19.28 $19.28 $19.28 $19.28 2
06/09/2024 $19.50 $19.50 $18.40 $18.40 12
05/09/2024 $19.78 $20.23 $19.78 $19.90 171
04/09/2024 $20.99 $22.26 $19.88 $20.25 0
03/09/2024 $20.99 $20.99 $20.25 $20.25 150
02/09/2024 $21.38 $21.95 $20.47 $21.46 0
30/08/2024 $21.38 $23.65 $19.58 $21.46 0
29/08/2024 $21.38 $24.04 $20.68 $22.80 0
28/08/2024 $21.38 $22.61 $20.49 $20.57 0
27/08/2024 $21.38 $22.65 $20.85 $20.85 250
26/08/2024 $19.91 $21.76 $19.91 $21.76 3
23/08/2024 $19.91 $21.76 $19.91 $21.76 3
22/08/2024 $19.91 $21.76 $19.91 $21.76 3
21/08/2024 $20.62 $20.62 $20.34 $20.59 103
20/08/2024 $22.39 $22.39 $20.65 $20.65 150
19/08/2024 $22.72 $25.59 $21.15 $23.37 0
16/08/2024 $22.72 $24.58 $20.00 $22.30 0
15/08/2024 $22.72 $22.77 $21.87 $22.77 36,434
14/08/2024 $20.40 $23.73 $21.96 $21.96 0
13/08/2024 $20.40 $23.06 $19.50 $19.55 0
12/08/2024 $20.40 $23.14 $20.16 $22.49 14,000
09/08/2024 $20.40 $24.14 $19.90 $20.16 0
08/08/2024 $20.40 $21.52 $20.34 $21.52 16,504
07/08/2024 $20.20 $21.15 $20.18 $21.15 262
06/08/2024 $20.40 $20.70 $20.26 $20.26 7,682
05/08/2024 $21.15 $21.21 $19.57 $19.99 28,952
02/08/2024 $21.39 $22.89 $20.77 $20.88 3,072
01/08/2024 $22.62 $22.92 $21.40 $21.64 0
31/07/2024 $22.62 $22.85 $22.62 $22.81 2,350
30/07/2024 $21.03 $21.72 $21.03 $21.68 561
29/07/2024 $21.48 $21.48 $21.08 $21.08 20
26/07/2024 $21.85 $21.85 $21.60 $21.35 150
25/07/2024 $20.27 $21.35 $20.27 $21.35 140
24/07/2024 $19.83 $20.47 $19.83 $20.41 1,263
23/07/2024 $20.88 $20.88 $19.79 $19.78 13
22/07/2024 $21.34 $21.34 $20.57 $21.03 1,555
19/07/2024 $22.97 $23.21 $21.13 $21.89 0
18/07/2024 $22.97 $23.21 $22.39 $23.21 2,438

Market data

Select a section