UK markets closed

Leverage Shares 3x Long ARK Innovation ETP Securities (ARK3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
23.42+1.35 (+6.13%)
At close: 04:47PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202423.2425.0323.2023.4223.4210,101
02 May 202421.6822.1021.6822.0722.0724
01 May 202421.0121.0120.3220.4120.416,611
30 Apr 202422.9323.1620.3021.9721.971,857
29 Apr 202422.3623.9422.3623.7023.703,770
26 Apr 202421.2921.9621.2521.5121.511,566
25 Apr 202420.8320.8319.8220.3120.31201
24 Apr 202422.4622.5322.4521.7521.75449
23 Apr 202419.6723.3819.5321.7621.762,181
22 Apr 202419.6019.6018.4918.7018.701,837
19 Apr 202419.6619.9219.6619.9719.97124
18 Apr 202419.9521.3419.9521.1821.18191
17 Apr 202421.7521.7721.0320.8420.84569
16 Apr 202422.2428.4721.5021.6521.651,221
15 Apr 202422.6122.6122.6122.6122.61-
12 Apr 202426.2526.2526.2526.2526.25-
11 Apr 202429.3529.3529.3529.3529.35-
10 Apr 202428.1028.1028.1028.1028.10-
09 Apr 202430.2230.2230.2230.2230.22-
08 Apr 202429.2929.2929.2929.2929.29-
05 Apr 202427.6027.6027.6027.6027.60-
04 Apr 202427.8827.8827.8827.8827.88-
03 Apr 202429.0729.0729.0729.0729.07-
02 Apr 202428.8328.8328.8328.8328.83-
28 Mar 202433.4033.4033.4033.4033.40-
27 Mar 202433.4733.4733.4733.4733.47-
26 Mar 202433.3233.3233.3233.3233.32-
25 Mar 202433.7833.7833.7833.7833.78-
22 Mar 202432.1832.1832.1832.1832.18-
21 Mar 202434.4934.4934.4934.4934.49-
20 Mar 202433.8633.8633.8633.8633.86-
19 Mar 202430.6530.6530.6530.6530.65-
18 Mar 202431.2031.2031.2031.2031.20-
15 Mar 202430.9930.9930.9930.9930.99-
14 Mar 202431.1531.1531.1531.1531.15-
13 Mar 202434.5034.5034.5034.5034.50-
12 Mar 202434.2934.2934.2934.2934.29-
11 Mar 202435.1435.1435.1435.1435.14-
08 Mar 202435.3935.3935.3935.3935.39-
07 Mar 202434.3834.3834.3834.3834.38-
06 Mar 202433.2533.2533.2533.2533.25-
05 Mar 202431.7631.7631.7631.7631.76-
04 Mar 202435.5235.5235.5235.5235.52-
01 Mar 202436.5536.5536.5536.5536.55-
29 Feb 202436.8136.8136.8136.8136.81-
28 Feb 202436.6336.6336.6336.6336.63-
27 Feb 202437.4737.4737.4737.4737.47-
26 Feb 202434.4734.4734.4734.4734.47-
23 Feb 202431.2731.2731.2731.2731.27-
22 Feb 202431.4331.4331.4331.4331.43-
21 Feb 202429.2729.2729.2729.2729.27-
20 Feb 202432.0132.0132.0132.0132.01-
19 Feb 202435.5035.5035.5035.5035.50-
16 Feb 202435.5435.5435.5435.5435.54-
15 Feb 202438.4938.4938.4938.4938.49-
14 Feb 202436.0636.0636.0636.0636.06-
13 Feb 202430.9830.9830.9830.9830.98-
12 Feb 202437.2737.2737.2737.2737.27-
09 Feb 202434.9334.9334.9334.9334.93-
08 Feb 202432.6232.6232.6232.6232.62-
07 Feb 202430.1930.1930.1930.1930.19-
06 Feb 202429.3229.3229.3229.3229.32-
05 Feb 202426.6726.6726.6726.6726.67-
02 Feb 202429.4829.4829.4829.4829.48-
01 Feb 202428.3328.3328.3328.3328.33-
31 Jan 202427.2227.2227.2227.2227.22-
30 Jan 202430.0230.0230.0230.0230.02-
29 Jan 202432.5832.5832.5832.5832.58-
26 Jan 202428.5328.5328.5328.5328.53-
25 Jan 202428.3628.3628.3628.3628.36-
24 Jan 202429.2429.2429.2429.2429.24-
23 Jan 202431.4531.4531.4531.4531.45-
22 Jan 202431.3631.3631.3631.3631.36-
19 Jan 202429.4029.4029.4029.4029.40-
18 Jan 202428.2628.2628.2628.2628.26-
17 Jan 202428.7628.7628.7628.7628.76-
16 Jan 202430.4130.4130.4130.4130.41-
15 Jan 202431.6731.6731.6731.6731.67-
12 Jan 202431.7131.7131.7131.7131.71-
11 Jan 202433.3933.3933.3933.3933.39-
10 Jan 202435.9635.9635.9635.9635.96-
09 Jan 202436.3136.3136.3136.3136.31-
08 Jan 202438.1038.1038.1038.1038.10-
05 Jan 202435.1735.1735.1735.1735.17-
04 Jan 202435.2035.2035.2035.2035.20-
03 Jan 202434.3934.3934.3934.3934.39-
02 Jan 202439.0039.0039.0039.0039.00-
29 Dec 202343.7643.7643.7643.7643.76-
28 Dec 202348.5448.5448.5448.5448.54-
27 Dec 202348.8848.8848.8848.8848.88-
22 Dec 202345.7145.7145.7145.7145.71-
21 Dec 202343.9643.9643.9643.9643.96-
20 Dec 202340.8640.8640.8640.8640.86-
19 Dec 202346.5846.5846.5846.5846.58-
18 Dec 202341.4641.4641.4641.4641.46-
15 Dec 202341.6041.6041.6041.6041.60-
14 Dec 202343.9343.9343.9343.9343.93-
13 Dec 202339.5739.5739.5739.5739.57-
12 Dec 202335.6335.6335.6335.6335.63-
11 Dec 202335.9835.9835.9835.9835.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...