Leverage Shares 3x Alibaba ETC Securities (BAB3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 01:38PM GMT. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 2.9137 | 2.9769 | 2.9137 | 2.9769 | 2.9769 | 12,311 |
| 29 Nov 2023 | 2.9351 | 2.9351 | 2.9351 | 2.9351 | 2.9351 | - |
| 28 Nov 2023 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | - |
| 27 Nov 2023 | 3.2972 | 3.2972 | 3.2972 | 3.2972 | 3.2972 | - |
| 24 Nov 2023 | 3.4269 | 3.4269 | 3.4269 | 3.4269 | 3.4269 | - |
| 23 Nov 2023 | 3.4907 | 3.4907 | 3.4907 | 3.4907 | 3.4907 | - |
| 22 Nov 2023 | 3.4921 | 3.4921 | 3.4921 | 3.4921 | 3.4921 | - |
| 21 Nov 2023 | 3.4917 | 3.4917 | 3.4917 | 3.4917 | 3.4917 | - |
| 20 Nov 2023 | 3.4304 | 3.4304 | 3.4304 | 3.4304 | 3.4304 | - |
| 17 Nov 2023 | 3.3241 | 3.3241 | 3.3241 | 3.3241 | 3.3241 | - |
| 16 Nov 2023 | 3.5277 | 3.5277 | 3.5277 | 3.5277 | 3.5277 | - |
| 15 Nov 2023 | 4.8642 | 4.8642 | 4.8642 | 4.8642 | 4.8642 | - |
| 14 Nov 2023 | 4.3663 | 4.3663 | 4.3663 | 4.3663 | 4.3663 | - |
| 13 Nov 2023 | 4.1256 | 4.1256 | 4.1256 | 4.1256 | 4.1256 | - |
| 10 Nov 2023 | 4.2052 | 4.2052 | 4.2052 | 4.2052 | 4.2052 | - |
| 09 Nov 2023 | 4.2038 | 4.2038 | 4.2038 | 4.2038 | 4.2038 | - |
| 08 Nov 2023 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | - |
| 07 Nov 2023 | 4.6392 | 4.6392 | 4.6392 | 4.6392 | 4.6392 | - |
| 06 Nov 2023 | 4.6329 | 4.6329 | 4.6329 | 4.6329 | 4.6329 | - |
| 03 Nov 2023 | 4.6302 | 4.6302 | 4.6302 | 4.6302 | 4.6302 | - |
| 02 Nov 2023 | 4.3356 | 4.3356 | 4.3356 | 4.3356 | 4.3356 | - |
| 01 Nov 2023 | 4.1954 | 4.1954 | 4.1954 | 4.1954 | 4.1954 | - |
| 31 Oct 2023 | 4.2062 | 4.2062 | 4.2062 | 4.2062 | 4.2062 | - |
| 30 Oct 2023 | 4.3011 | 4.3011 | 4.3011 | 4.3011 | 4.3011 | - |
| 27 Oct 2023 | 4.2569 | 4.2569 | 4.2569 | 4.2569 | 4.2569 | - |
| 26 Oct 2023 | 4.2111 | 4.2111 | 4.2111 | 4.2111 | 4.2111 | - |
| 25 Oct 2023 | 3.9938 | 3.9938 | 3.9938 | 3.9938 | 3.9938 | - |
| 24 Oct 2023 | 4.2806 | 4.2806 | 4.2806 | 4.2806 | 4.2806 | - |
| 23 Oct 2023 | 3.9356 | 3.9356 | 3.9356 | 3.9356 | 3.9356 | - |
| 20 Oct 2023 | 3.8577 | 3.8577 | 3.8577 | 3.8577 | 3.8577 | - |
| 19 Oct 2023 | 4.1118 | 4.1118 | 4.1118 | 4.1118 | 4.1118 | - |
| 18 Oct 2023 | 4.3329 | 4.3329 | 4.3329 | 4.3329 | 4.3329 | - |
| 17 Oct 2023 | 4.4788 | 4.4788 | 4.4788 | 4.4788 | 4.4788 | - |
| 16 Oct 2023 | 4.5453 | 4.5453 | 4.5453 | 4.5453 | 4.5453 | - |
| 13 Oct 2023 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 12 Oct 2023 | 4.5856 | 4.5856 | 4.5856 | 4.5856 | 4.5856 | - |
| 11 Oct 2023 | 5.1649 | 5.1649 | 5.1649 | 5.1649 | 5.1649 | - |
| 10 Oct 2023 | 5.0606 | 5.0606 | 5.0606 | 5.0606 | 5.0606 | - |
| 09 Oct 2023 | 4.6784 | 4.6784 | 4.6784 | 4.6784 | 4.6784 | - |
| 06 Oct 2023 | 4.8903 | 4.8903 | 4.8903 | 4.8903 | 4.8903 | - |
| 05 Oct 2023 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| 04 Oct 2023 | 4.5747 | 4.5747 | 4.5747 | 4.5747 | 4.5747 | - |
| 03 Oct 2023 | 4.6525 | 4.6525 | 4.6525 | 4.6525 | 4.6525 | - |
| 02 Oct 2023 | 4.9997 | 4.9997 | 4.9997 | 4.9997 | 4.9997 | - |
| 29 Sept 2023 | 5.0423 | 5.0423 | 5.0423 | 5.0423 | 5.0423 | - |
| 28 Sept 2023 | 4.8405 | 4.8405 | 4.8405 | 4.8405 | 4.8405 | - |
| 27 Sept 2023 | 4.9545 | 4.9545 | 4.9545 | 4.9545 | 4.9545 | - |
| 26 Sept 2023 | 4.9085 | 4.9085 | 4.9085 | 4.9085 | 4.9085 | - |
| 25 Sept 2023 | 5.1425 | 5.1425 | 5.1425 | 5.1425 | 5.1425 | - |
| 22 Sept 2023 | 5.3448 | 5.3448 | 5.3448 | 5.3448 | 5.3448 | - |
| 21 Sept 2023 | 4.6518 | 4.6518 | 4.6518 | 4.6518 | 4.6518 | - |
| 20 Sept 2023 | 4.9332 | 4.9332 | 4.9332 | 4.9332 | 4.9332 | - |
| 19 Sept 2023 | 5.1818 | 5.1818 | 5.1818 | 5.1818 | 5.1818 | - |
| 18 Sept 2023 | 5.1678 | 5.1678 | 5.1678 | 5.1678 | 5.1678 | - |
| 15 Sept 2023 | 5.1829 | 5.1829 | 5.1829 | 5.1829 | 5.1829 | - |
| 14 Sept 2023 | 5.3548 | 5.3548 | 5.3548 | 5.3548 | 5.3548 | - |
| 13 Sept 2023 | 5.2917 | 5.2917 | 5.2917 | 5.2917 | 5.2917 | - |
| 12 Sept 2023 | 5.4153 | 5.4153 | 5.4153 | 5.4153 | 5.4153 | - |
| 11 Sept 2023 | 5.4938 | 5.4938 | 5.4938 | 5.4938 | 5.4938 | - |
| 08 Sept 2023 | 5.7577 | 5.7577 | 5.7577 | 5.7577 | 5.7577 | - |
| 07 Sept 2023 | 5.7446 | 5.7446 | 5.7446 | 5.7446 | 5.7446 | - |
| 06 Sept 2023 | 6.7011 | 6.7011 | 6.7011 | 6.7011 | 6.7011 | - |
| 05 Sept 2023 | 6.7465 | 6.7465 | 6.7465 | 6.7465 | 6.7465 | - |
| 04 Sept 2023 | 6.8270 | 6.8270 | 6.8270 | 6.8270 | 6.8270 | - |
| 01 Sept 2023 | 6.8350 | 6.8350 | 6.8350 | 6.8350 | 6.8350 | - |
| 31 Aug 2023 | 6.4015 | 6.4015 | 6.4015 | 6.4015 | 6.4015 | - |
| 30 Aug 2023 | 6.5618 | 6.5618 | 6.5618 | 6.5618 | 6.5618 | - |
| 29 Aug 2023 | 6.6450 | 6.6450 | 6.6450 | 6.6450 | 6.6450 | - |
| 25 Aug 2023 | 5.8187 | 5.8187 | 5.8187 | 5.8187 | 5.8187 | - |
| 24 Aug 2023 | 5.6851 | 5.6851 | 5.6851 | 5.6851 | 5.6851 | - |
| 23 Aug 2023 | 5.8295 | 5.8295 | 5.8295 | 5.8295 | 5.8295 | - |
| 22 Aug 2023 | 5.5020 | 5.5020 | 5.5020 | 5.5020 | 5.5020 | - |
| 21 Aug 2023 | 5.5972 | 5.5972 | 5.5972 | 5.5972 | 5.5972 | - |
| 18 Aug 2023 | 5.5026 | 5.5026 | 5.5026 | 5.5026 | 5.5026 | - |
| 17 Aug 2023 | 6.0278 | 6.0278 | 6.0278 | 6.0278 | 6.0278 | - |
| 16 Aug 2023 | 5.7348 | 5.7348 | 5.7348 | 5.7348 | 5.7348 | - |
| 15 Aug 2023 | 6.2425 | 6.2425 | 6.2425 | 6.2425 | 6.2425 | - |
| 14 Aug 2023 | 6.6445 | 6.6445 | 6.6445 | 6.6445 | 6.6445 | - |
| 11 Aug 2023 | 7.1599 | 7.1599 | 7.1599 | 7.1599 | 7.1599 | - |
| 10 Aug 2023 | 8.0085 | 8.0085 | 8.0085 | 8.0085 | 8.0085 | - |
| 09 Aug 2023 | 7.0407 | 7.0407 | 7.0407 | 7.0407 | 7.0407 | - |
| 08 Aug 2023 | 6.9050 | 6.9050 | 6.9050 | 6.9050 | 6.9050 | - |
| 07 Aug 2023 | 7.4502 | 7.4502 | 7.4502 | 7.4502 | 7.4502 | - |
| 04 Aug 2023 | 7.5385 | 7.5385 | 7.5385 | 7.5385 | 7.5385 | - |
| 03 Aug 2023 | 7.7027 | 7.7027 | 7.7027 | 7.7027 | 7.7027 | - |
| 02 Aug 2023 | 7.1398 | 7.1398 | 7.1398 | 7.1398 | 7.1398 | - |
| 01 Aug 2023 | 8.4116 | 8.4116 | 8.4116 | 8.4116 | 8.4116 | - |
| 31 Jul 2023 | 8.9576 | 8.9576 | 8.9576 | 8.9576 | 8.9576 | - |
| 28 Jul 2023 | 8.5571 | 8.5571 | 8.5571 | 8.5571 | 8.5571 | - |
| 27 Jul 2023 | 7.3757 | 7.3757 | 7.3757 | 7.3757 | 7.3757 | - |
| 26 Jul 2023 | 7.7876 | 7.7876 | 7.7876 | 7.7876 | 7.7876 | - |
| 25 Jul 2023 | 7.2930 | 7.2930 | 7.2930 | 7.2930 | 7.2930 | - |
| 24 Jul 2023 | 7.6213 | 7.6213 | 7.6213 | 7.6213 | 7.6213 | - |
| 21 Jul 2023 | 6.7161 | 6.7161 | 6.7161 | 6.7161 | 6.7161 | - |
| 20 Jul 2023 | 6.6601 | 6.6601 | 6.6601 | 6.6601 | 6.6601 | - |
| 19 Jul 2023 | 6.7041 | 6.7041 | 6.7041 | 6.7041 | 6.7041 | - |
| 18 Jul 2023 | 6.5160 | 6.5160 | 6.5160 | 6.5160 | 6.5160 | - |
| 17 Jul 2023 | 7.0173 | 7.0173 | 7.0173 | 7.0173 | 7.0173 | - |
| 14 Jul 2023 | 7.2916 | 7.2916 | 7.2916 | 7.2916 | 7.2916 | - |
| 13 Jul 2023 | 7.7906 | 7.7906 | 7.7906 | 7.7906 | 7.7906 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.