Leverage Shares -3x Short US Tech 100 ETP Securities (QQ3S.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:27PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.3141 | 1.3141 | 1.2938 | 1.2986 | 1.2986 | 2,825 |
| 13 Jun 2024 | 1.2960 | 1.3105 | 1.2880 | 1.3067 | 1.3067 | 2,905 |
| 12 Jun 2024 | 1.3738 | 1.3738 | 1.3162 | 1.3170 | 1.3170 | 10,588 |
| 11 Jun 2024 | 1.4056 | 1.4188 | 1.4056 | 1.4067 | 1.4067 | 485 |
| 10 Jun 2024 | 1.4273 | 1.4273 | 1.4273 | 1.4073 | 1.4073 | 1,124 |
| 07 Jun 2024 | 1.4130 | 1.4214 | 1.4100 | 1.4147 | 1.4147 | 1,693 |
| 06 Jun 2024 | 1.4152 | 1.4152 | 1.4152 | 1.3916 | 1.3916 | 1,730 |
| 05 Jun 2024 | 1.4567 | 1.4567 | 1.4560 | 1.4456 | 1.4456 | 10 |
| 04 Jun 2024 | 1.5515 | 1.5515 | 1.5240 | 1.5330 | 1.5330 | 971 |
| 03 Jun 2024 | 1.5205 | 1.5370 | 1.4997 | 1.5296 | 1.5296 | 43,242 |
| 31 May 2024 | 1.5514 | 1.5855 | 1.5514 | 1.5950 | 1.5950 | 78 |
| 30 May 2024 | 1.5130 | 1.5207 | 1.5051 | 1.5155 | 1.5155 | 450 |
| 29 May 2024 | 1.4860 | 1.4973 | 1.4789 | 1.4764 | 1.4764 | 64 |
| 28 May 2024 | 1.4718 | 1.4718 | 1.4649 | 1.4595 | 1.4595 | 20 |
| 24 May 2024 | 1.5127 | 1.5148 | 1.5125 | 1.4638 | 1.4638 | 7,800 |
| 23 May 2024 | 1.4550 | 1.4564 | 1.4392 | 1.4663 | 1.4663 | 759 |
| 22 May 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4828 | 1.4828 | 10 |
| 21 May 2024 | 1.5020 | 1.5697 | 1.5020 | 1.5024 | 1.5024 | 544 |
| 20 May 2024 | 1.5031 | 1.5031 | 1.5031 | 1.5031 | 1.5031 | - |
| 17 May 2024 | 1.5290 | 1.5290 | 1.5227 | 1.5248 | 1.5248 | 29 |
| 16 May 2024 | 1.5039 | 1.5039 | 1.5039 | 1.5039 | 1.5039 | - |
| 15 May 2024 | 1.5641 | 1.5750 | 1.5464 | 1.5419 | 1.5419 | 807 |
| 14 May 2024 | 1.6230 | 1.6533 | 1.6230 | 1.6049 | 1.6049 | 296 |
| 13 May 2024 | 1.6254 | 1.6254 | 1.6254 | 1.6254 | 1.6254 | - |
| 10 May 2024 | 1.6198 | 1.6201 | 1.6177 | 1.6359 | 1.6359 | 10,133 |
| 09 May 2024 | 1.6653 | 1.6679 | 1.6471 | 1.6387 | 1.6387 | 9,284 |
| 08 May 2024 | 1.6423 | 1.6424 | 1.6412 | 1.6530 | 1.6530 | 9,180 |
| 07 May 2024 | 1.6392 | 1.8418 | 1.6392 | 1.6355 | 1.6355 | 1,480 |
| 03 May 2024 | 1.7877 | 1.7877 | 1.7015 | 1.6798 | 1.6798 | 648 |
| 02 May 2024 | 1.8320 | 1.8542 | 1.8320 | 1.8513 | 1.8513 | 1,746 |
| 01 May 2024 | 1.8862 | 1.8862 | 1.8702 | 1.8748 | 1.8748 | 2,202 |
| 30 Apr 2024 | 1.7695 | 1.9146 | 1.7486 | 1.7810 | 1.7810 | 580 |
| 29 Apr 2024 | 1.7490 | 1.7586 | 1.7440 | 1.7510 | 1.7510 | 60 |
| 26 Apr 2024 | 1.7976 | 1.8055 | 1.7842 | 1.7639 | 1.7639 | 1,129 |
| 25 Apr 2024 | 1.8742 | 1.8742 | 1.8695 | 1.8977 | 1.8977 | 770 |
| 24 Apr 2024 | 1.8025 | 1.8200 | 1.7995 | 1.8157 | 1.8157 | 4,020 |
| 23 Apr 2024 | 1.9228 | 1.9233 | 1.8318 | 1.8445 | 1.8445 | 260 |
| 22 Apr 2024 | 1.9418 | 1.9768 | 1.9201 | 1.9740 | 1.9740 | 4,462 |
| 19 Apr 2024 | 1.8983 | 1.9182 | 1.8693 | 1.9326 | 1.9326 | 1,188 |
| 18 Apr 2024 | 1.7998 | 1.8458 | 1.7998 | 1.8156 | 1.8156 | 4,531 |
| 17 Apr 2024 | 1.7681 | 1.7920 | 1.7539 | 1.8302 | 1.8302 | 460 |
| 16 Apr 2024 | 1.7772 | 1.7772 | 1.5794 | 1.7578 | 1.7578 | 1,600 |
| 15 Apr 2024 | 1.6575 | 1.6881 | 1.6538 | 1.6718 | 1.6718 | 1,005 |
| 12 Apr 2024 | 1.6298 | 1.6742 | 1.6249 | 1.6616 | 1.6616 | 966 |
| 11 Apr 2024 | 1.6809 | 1.6940 | 1.6646 | 1.6700 | 1.6700 | 1,905 |
| 10 Apr 2024 | 1.6388 | 1.7074 | 1.6388 | 1.6593 | 1.6593 | 2,281 |
| 09 Apr 2024 | 1.6489 | 1.6904 | 1.6485 | 1.6754 | 1.6754 | 4,590 |
| 08 Apr 2024 | 1.6500 | 1.6613 | 1.6500 | 1.6507 | 1.6507 | 400 |
| 05 Apr 2024 | 1.7095 | 1.7095 | 1.6587 | 1.6579 | 1.6579 | 1,490 |
| 04 Apr 2024 | 1.5976 | 1.6086 | 1.5976 | 1.6079 | 1.6079 | 2,410 |
| 03 Apr 2024 | 1.6688 | 1.6688 | 1.6289 | 1.6255 | 1.6255 | 1,600 |
| 02 Apr 2024 | 1.5749 | 1.6750 | 1.5749 | 1.6716 | 1.6716 | 2,287 |
| 28 Mar 2024 | 1.6154 | 1.6154 | 1.6071 | 1.6152 | 1.6152 | 3,356 |
| 27 Mar 2024 | 1.6150 | 1.6150 | 1.6075 | 1.6316 | 1.6316 | 2,680 |
| 26 Mar 2024 | 1.6875 | 1.6875 | 1.6875 | 1.5972 | 1.5972 | 7 |
| 25 Mar 2024 | 1.6089 | 1.6089 | 1.6089 | 1.6066 | 1.6066 | 18,600 |
| 22 Mar 2024 | 1.5984 | 1.5984 | 1.5984 | 1.5984 | 1.5984 | - |
| 21 Mar 2024 | 1.5840 | 1.5849 | 1.5840 | 1.5609 | 1.5609 | 730 |
| 20 Mar 2024 | 1.6731 | 1.6731 | 1.6689 | 1.6765 | 1.6765 | 190 |
| 19 Mar 2024 | 1.6999 | 1.7339 | 1.6363 | 1.7004 | 1.7004 | 195 |
| 18 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.6736 | 1.6736 | 10 |
| 15 Mar 2024 | 1.6849 | 1.7365 | 1.6780 | 1.7418 | 1.7418 | 4,298 |
| 14 Mar 2024 | 1.6743 | 1.6743 | 1.6743 | 1.6467 | 1.6467 | 10 |
| 13 Mar 2024 | 1.6332 | 1.6401 | 1.6329 | 1.6605 | 1.6605 | 26,175 |
| 12 Mar 2024 | 1.6619 | 1.6839 | 1.6593 | 1.6533 | 1.6533 | 1,592 |
| 11 Mar 2024 | 1.6785 | 1.6987 | 1.6785 | 1.6897 | 1.6897 | 90 |
| 08 Mar 2024 | 1.6143 | 1.6143 | 1.5865 | 1.6357 | 1.6357 | 1,065 |
| 07 Mar 2024 | 1.6313 | 1.6313 | 1.6276 | 1.6168 | 1.6168 | 1,500 |
| 06 Mar 2024 | 1.6848 | 1.6865 | 1.6729 | 1.6665 | 1.6665 | 19,003 |
| 05 Mar 2024 | 1.6552 | 1.7166 | 1.6537 | 1.7093 | 1.7093 | 42 |
| 04 Mar 2024 | 1.6155 | 1.6155 | 1.6155 | 1.6155 | 1.6155 | - |
| 01 Mar 2024 | 1.6431 | 1.6431 | 1.6431 | 1.6431 | 1.6431 | - |
| 29 Feb 2024 | 1.7103 | 1.7103 | 1.7103 | 1.7103 | 1.7103 | - |
| 28 Feb 2024 | 1.7202 | 1.7202 | 1.7202 | 1.7191 | 1.7191 | 803 |
| 27 Feb 2024 | 1.7067 | 1.8890 | 1.7067 | 1.7132 | 1.7132 | 10 |
| 26 Feb 2024 | 1.7016 | 1.7016 | 1.7016 | 1.7019 | 1.7019 | 10 |
| 23 Feb 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 22 Feb 2024 | 1.7446 | 1.7446 | 1.7446 | 1.7222 | 1.7222 | 544 |
| 21 Feb 2024 | 1.8593 | 1.8930 | 1.8546 | 1.8712 | 1.8712 | 10,806 |
| 20 Feb 2024 | 1.8490 | 1.8490 | 1.7980 | 1.8455 | 1.8455 | 544 |
| 19 Feb 2024 | 1.7786 | 1.7786 | 1.7786 | 1.7786 | 1.7786 | - |
| 16 Feb 2024 | 1.7094 | 1.7094 | 1.7094 | 1.7587 | 1.7587 | 250 |
| 15 Feb 2024 | 1.7384 | 1.7428 | 1.7384 | 1.7702 | 1.7702 | 14,852 |
| 14 Feb 2024 | 1.7992 | 1.7992 | 1.7674 | 1.7950 | 1.7950 | 390 |
| 13 Feb 2024 | 1.7367 | 1.8310 | 1.7367 | 1.7959 | 1.7959 | 1,900 |
| 12 Feb 2024 | 1.6989 | 1.6989 | 1.6989 | 1.6989 | 1.6989 | - |
| 09 Feb 2024 | 1.7427 | 1.7427 | 1.7300 | 1.7294 | 1.7294 | 280 |
| 08 Feb 2024 | 1.7676 | 1.7676 | 1.7676 | 1.7676 | 1.7676 | - |
| 07 Feb 2024 | 1.7794 | 1.7794 | 1.7794 | 1.7794 | 1.7794 | - |
| 06 Feb 2024 | 1.9197 | 1.9197 | 1.9063 | 1.8288 | 1.8288 | 609 |
| 05 Feb 2024 | 1.8471 | 1.8471 | 1.8471 | 1.8471 | 1.8471 | - |
| 02 Feb 2024 | 1.8367 | 1.8367 | 1.8367 | 1.8239 | 1.8239 | 130 |
| 01 Feb 2024 | 1.9549 | 1.9549 | 1.9549 | 1.9549 | 1.9549 | - |
| 31 Jan 2024 | 1.9015 | 1.9207 | 1.9015 | 1.9425 | 1.9425 | 210 |
| 30 Jan 2024 | 1.8376 | 1.8376 | 1.8376 | 1.8463 | 1.8463 | 200 |
| 29 Jan 2024 | 1.8705 | 1.8705 | 1.8705 | 1.8705 | 1.8705 | - |
| 26 Jan 2024 | 1.9024 | 1.9024 | 1.8962 | 1.8575 | 1.8575 | 20 |
| 25 Jan 2024 | 1.8217 | 1.8217 | 1.8217 | 1.8217 | 1.8217 | - |
| 24 Jan 2024 | 1.8316 | 1.8316 | 1.8316 | 1.8253 | 1.8253 | 10 |
| 23 Jan 2024 | 1.8999 | 2.1303 | 1.8910 | 1.9146 | 1.9146 | 760 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.