UK markets closed

Leverage Shares 3x Long NIO ETP Securities (3NIE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.2171-0.0261 (-10.71%)
At close: 04:26PM BST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.00000.23500.21850.21710.217123,603
18 Jul 20240.25380.25380.24500.24310.2431454
17 Jul 20240.29140.29500.24890.24580.245813,032
16 Jul 20240.25850.27100.25190.26640.2664653
15 Jul 20240.27980.29280.23850.24480.244816,642
12 Jul 20240.26410.30080.26410.28350.28357,649
11 Jul 20240.27770.28840.26560.27880.27885,281
10 Jul 20240.24420.27300.24230.27210.27219,103
09 Jul 20240.23790.24660.23020.23290.232940,621
08 Jul 20240.24600.26050.22980.24450.244554,174
05 Jul 20240.30270.31150.22580.25730.257373,784
04 Jul 20240.30260.32030.28500.30210.3021303,685
03 Jul 20240.26180.33510.25990.32260.322679,509
02 Jul 20240.24430.25420.22980.24850.248522,208
01 Jul 20240.21050.24890.20520.23430.234315,317
28 Jun 20240.23220.24280.21500.21910.219136,133
27 Jun 20240.28050.28720.27050.24520.245221,859
26 Jun 20240.26170.29380.24880.28340.28341,226
25 Jun 20240.24600.25070.23670.23960.239622,014
24 Jun 20240.23000.25730.23000.25490.254913,180
21 Jun 20240.23100.23750.22620.23030.230344,531
20 Jun 20240.25330.25560.23240.22980.229842,573
19 Jun 20240.24750.26970.24750.26120.26122,889
18 Jun 20240.24920.25520.23990.25140.25143,243
17 Jun 20240.24110.25890.23060.24470.24474,503
14 Jun 20240.25370.25890.23920.24000.240021,364
13 Jun 20240.26540.27710.26000.26390.263913,463
12 Jun 20240.24940.27040.22340.26400.2640147,204
11 Jun 20240.32550.33440.25830.26110.261120,006
10 Jun 20240.33960.34720.30990.32550.325516,215
07 Jun 20240.34370.36010.32490.34170.341737,065
06 Jun 20240.44930.45820.31840.34390.3439279,336
05 Jun 20240.44390.46390.42340.42410.42419,846
04 Jun 20240.47160.47160.43390.43930.43931,310
03 Jun 20240.49620.53670.44470.44800.448017,503
31 May 20240.45340.47710.42090.46240.462417,676
30 May 20240.36870.40850.36160.43220.432254,728
29 May 20240.36610.38000.35390.37130.371310,864
28 May 20240.36590.41560.36070.38350.38351,799
24 May 20240.33790.37060.33660.34760.347613,490
23 May 20240.42490.44490.33280.34720.347258,348
22 May 20240.47520.50130.47520.46940.46948,300
21 May 20240.62690.62690.41140.44580.44588,399
20 May 20240.50610.51990.44280.43450.434539,265
17 May 20240.49610.50130.41440.49400.494017,923
16 May 20240.50480.50480.50480.46430.464314,742
15 May 20240.48330.48550.48330.46810.468130,485
14 May 20240.57240.57240.53580.61900.619074,104
13 May 20240.52450.52450.52450.52450.5245-
10 May 20240.50620.50620.50620.47590.47591,760
09 May 20240.53340.53340.53340.52660.526618,006
08 May 20240.50020.50020.50020.50020.5002-
07 May 20240.61090.61090.48510.59620.59627,123
03 May 20240.58530.58530.58530.56660.56666,921
02 May 20240.59240.59240.59240.59240.5924-
01 May 20240.52240.52240.52240.52240.5224-
30 Apr 20240.41030.41030.24060.37190.371941,492
29 Apr 20240.35390.37700.35390.33880.338828,504
26 Apr 20240.33920.33920.33920.33920.3392-
25 Apr 20240.26140.26140.26140.26140.2614-
24 Apr 20240.27060.27060.27060.27060.2706-
23 Apr 20240.24370.27780.24370.25570.25574,376
22 Apr 20240.22270.22270.22270.22270.2227-
19 Apr 20240.22570.22570.22570.22570.2257-
18 Apr 20240.24620.24620.24620.26170.26178,654
17 Apr 20240.22530.23160.22530.23180.231879,644
16 Apr 20240.37310.38930.37310.22400.224062,152
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.