UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
20.31-1.43 (-6.58%)
At close: 04:22PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202420.8320.8319.8220.3120.31202
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-
08 Dec 202337.5137.5137.5137.5137.51-
07 Dec 202335.5635.5635.5635.5635.56-
06 Dec 202335.0335.0335.0335.0335.03-
05 Dec 202335.5335.5335.5335.5335.53-
04 Dec 202336.5136.5136.5136.5136.51-
01 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...