Leverage Shares 3x Alibaba ETC (BAB3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:22PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 7.33 | 7.47 | 6.85 | 6.94 | 6.94 | 8,801 |
| 23 Mar 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 22 Mar 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 21 Mar 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 20 Mar 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 17 Mar 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 16 Mar 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 15 Mar 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 14 Mar 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 13 Mar 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 10 Mar 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 09 Mar 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 08 Mar 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 07 Mar 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 06 Mar 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 03 Mar 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 02 Mar 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 01 Mar 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 28 Feb 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 27 Feb 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 24 Feb 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 23 Feb 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 22 Feb 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 21 Feb 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 20 Feb 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 17 Feb 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 16 Feb 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 15 Feb 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 14 Feb 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 13 Feb 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 10 Feb 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 09 Feb 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 08 Feb 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 07 Feb 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 06 Feb 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 03 Feb 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 02 Feb 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 01 Feb 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 31 Jan 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 30 Jan 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 27 Jan 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 26 Jan 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 25 Jan 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 24 Jan 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 23 Jan 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 20 Jan 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 19 Jan 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 18 Jan 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 17 Jan 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 16 Jan 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 13 Jan 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 12 Jan 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 11 Jan 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 10 Jan 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 09 Jan 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 06 Jan 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 05 Jan 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 04 Jan 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 03 Jan 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 30 Dec 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 29 Dec 2022 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 28 Dec 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 23 Dec 2022 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 22 Dec 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 21 Dec 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 20 Dec 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 19 Dec 2022 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 16 Dec 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 15 Dec 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| 14 Dec 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 13 Dec 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 12 Dec 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 09 Dec 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 579,815 |
| 08 Dec 2022 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1,084,298 |
| 07 Dec 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4,545,874 |
| 06 Dec 2022 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | 2,129,161 |
| 05 Dec 2022 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 782,735 |
| 02 Dec 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 736,136 |
| 01 Dec 2022 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2,414,015 |
| 30 Nov 2022 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 776,430 |
| 29 Nov 2022 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 304,028 |
| 28 Nov 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 561,324 |
| 25 Nov 2022 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 903,816 |
| 24 Nov 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 683,725 |
| 23 Nov 2022 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 354,903 |
| 22 Nov 2022 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 825,014 |
| 21 Nov 2022 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 749,391 |
| 18 Nov 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 721,596 |
| 17 Nov 2022 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 3,817,443 |
| 16 Nov 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1,016,629 |
| 15 Nov 2022 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1,625,195 |
| 14 Nov 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 725,613 |
| 11 Nov 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,331,954 |
| 10 Nov 2022 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 756,303 |
| 09 Nov 2022 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1,257,789 |
| 08 Nov 2022 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 392,237 |
| 07 Nov 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 456,674 |
| 04 Nov 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 655,309 |
| 03 Nov 2022 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2,458,395 |
| 02 Nov 2022 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2,076,397 |
| *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.
