UK markets open in 6 hours 39 minutes

Leverage Shares 3x Long NIO ETP Securities (NIO3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.6425+0.0321 (+5.26%)
At close: 04:11PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.00000.00000.00000.64250.6425450
03 May 20240.61620.66000.60500.61040.610456,108
02 May 20240.57000.68500.53480.63370.6337123,443
01 May 20240.41700.56580.41700.55690.5569383,750
30 Apr 20240.38050.43890.29870.39750.3975217,630
29 Apr 20240.39320.41620.36680.36410.3641111,098
26 Apr 20240.35720.36350.33990.36230.3623133,410
25 Apr 20240.29810.29860.26890.28010.280140,491
24 Apr 20240.29580.30380.28440.28920.289223,760
23 Apr 20240.25950.28230.25420.27360.2736150,626
22 Apr 20240.22080.23960.19930.23700.237041,676
19 Apr 20240.24870.25200.23900.24070.240769,091
18 Apr 20240.25870.28560.24520.27900.279067,070
17 Apr 20240.23150.25960.23150.24660.2466178,143
16 Apr 20240.22850.40870.21680.23810.2381190,169
15 Apr 20240.25080.25080.25080.25080.2508-
12 Apr 20240.29960.29960.29960.29960.2996-
11 Apr 20240.39310.39310.39310.39310.3931-
10 Apr 20240.43010.43010.43010.43010.4301-
09 Apr 20240.46630.46630.46630.46630.4663-
08 Apr 20240.37890.37890.37890.37890.3789-
05 Apr 20240.38470.38470.38470.38470.3847-
04 Apr 20240.41560.41560.41560.41560.4156-
03 Apr 20240.41360.41360.41360.41360.4136-
02 Apr 20240.42810.42810.42810.42810.4281-
28 Mar 20240.41990.41990.41990.41990.4199-
27 Mar 20240.47200.47200.47200.47200.4720-
26 Mar 20240.50740.50740.50740.50740.5074-
25 Mar 20240.55180.55180.55180.55180.5518-
22 Mar 20240.54620.54620.54620.54620.5462-
21 Mar 20240.58540.58540.58540.58540.5854-
20 Mar 20240.62250.62250.62250.62250.6225-
19 Mar 20240.65730.65730.65730.65730.6573-
18 Mar 20240.81270.81270.81270.81270.8127-
15 Mar 20240.83160.83160.83160.83160.8316-
14 Mar 20240.83200.83200.83200.83200.8320-
13 Mar 20241.00711.00711.00711.00711.0071-
12 Mar 20241.16021.16021.16021.16021.1602-
11 Mar 20241.11171.11171.11171.11171.1117-
08 Mar 20240.96400.96400.96400.96400.9640-
07 Mar 20240.95010.95010.95010.95010.9501-
06 Mar 20240.95070.95070.95070.95070.9507-
05 Mar 20240.82220.82220.82220.82220.8222-
04 Mar 20240.75870.75870.75870.75870.7587-
01 Mar 20240.99310.99310.99310.99310.9931-
29 Feb 20240.97830.97830.97830.97830.9783-
28 Feb 20240.83190.83190.83190.83190.8319-
27 Feb 20241.01841.01841.01841.01841.0184-
26 Feb 20240.95320.95320.95320.95320.9532-
23 Feb 20240.83880.83880.83880.83880.8388-
22 Feb 20241.09311.09311.09311.09311.0931-
21 Feb 20241.16431.16431.16431.16431.1643-
20 Feb 20241.15961.15961.15961.15961.1596-
19 Feb 20241.27301.27301.27301.27301.2730-
16 Feb 20241.27451.27451.27451.27451.2745-
15 Feb 20241.24451.24451.24451.24451.2445-
14 Feb 20241.19161.19161.19161.19161.1916-
13 Feb 20241.02991.02991.02991.02991.0299-
12 Feb 20241.27051.27051.27051.27051.2705-
09 Feb 20241.18351.18351.18351.18351.1835-
08 Feb 20241.12071.12071.12071.12071.1207-
07 Feb 20241.14531.14531.14531.14531.1453-
06 Feb 20241.25241.25241.25241.25241.2524-
05 Feb 20240.92040.92040.92040.92040.9204-
02 Feb 20241.00961.00961.00961.00961.0096-
01 Feb 20241.10981.10981.10981.10981.1098-
31 Jan 20241.05991.05991.05991.05991.0599-
30 Jan 20241.16351.16351.16351.16351.1635-
29 Jan 20241.40601.40601.40601.40601.4060-
26 Jan 20241.40771.40771.40771.40771.4077-
25 Jan 20241.34191.34191.34191.34191.3419-
24 Jan 20241.36281.36281.36281.36281.3628-
23 Jan 20241.46311.46311.46311.46311.4631-
22 Jan 20241.31301.31301.31301.31301.3130-
19 Jan 20241.37131.37131.37131.37131.3713-
18 Jan 20241.53441.53441.53441.53441.5344-
17 Jan 20241.55211.55211.55211.55211.5521-
16 Jan 20241.75521.75521.75521.75521.7552-
15 Jan 20242.37592.37592.37592.37592.3759-
12 Jan 20242.37872.37872.37872.37872.3787-
11 Jan 20242.62612.62612.62612.62612.6261-
10 Jan 20242.64012.64012.64012.64012.6401-
09 Jan 20242.80922.80922.80922.80922.8092-
08 Jan 20243.26933.26933.26933.26933.2693-
05 Jan 20243.44043.44043.44043.44043.4404-
04 Jan 20243.72713.72713.72713.72713.7271-
03 Jan 20244.05954.05954.05954.05954.0595-
02 Jan 20243.94873.94873.94873.94873.9487-
29 Dec 20235.04625.04625.04625.04625.0462-
28 Dec 20235.70305.70305.70305.70305.7030-
27 Dec 20235.14675.14675.14675.14675.1467-
22 Dec 20234.20854.20854.20854.20854.2085-
21 Dec 20234.02194.02194.02194.02194.0219-
20 Dec 20233.52943.52943.52943.52943.5294-
19 Dec 20235.09855.09855.09855.09855.0985-
18 Dec 20234.36504.36504.36504.36504.3650-
15 Dec 20233.83833.83833.83833.83833.8383-
14 Dec 20233.67193.67193.67193.67193.6719-
13 Dec 20233.13303.13303.13303.13303.1330-
12 Dec 20232.94062.94062.94062.94062.9406-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...