Boost US Treasuries 30Y 3X ShortDailyETP (UL3S.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:21PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9,587.00 | 9,587.00 | 9,526.00 | 9,560.00 | 9,560.00 | 41 |
| 02 May 2024 | 9,952.00 | 9,952.00 | 9,952.00 | 9,952.00 | 9,952.00 | - |
| 01 May 2024 | 10,181.00 | 10,181.00 | 10,181.00 | 9,981.00 | 9,981.00 | 20 |
| 30 Apr 2024 | 9,904.00 | 10,053.00 | 9,889.00 | 10,003.00 | 10,003.00 | 703 |
| 29 Apr 2024 | 9,867.50 | 9,867.50 | 9,867.50 | 9,867.50 | 9,867.50 | - |
| 26 Apr 2024 | 10,149.00 | 10,149.00 | 10,145.00 | 10,124.00 | 10,124.00 | 198 |
| 25 Apr 2024 | 10,262.00 | 10,262.00 | 10,262.00 | 10,262.00 | 10,262.00 | - |
| 24 Apr 2024 | 10,146.50 | 10,146.50 | 10,146.50 | 10,146.50 | 10,146.50 | - |
| 23 Apr 2024 | 9,931.00 | 10,116.78 | 9,931.00 | 9,781.00 | 9,781.00 | 82 |
| 22 Apr 2024 | 9,980.00 | 10,069.00 | 9,978.00 | 9,970.00 | 9,970.00 | 177 |
| 19 Apr 2024 | 9,683.00 | 9,716.00 | 9,683.00 | 9,859.50 | 9,859.50 | 22 |
| 18 Apr 2024 | 9,794.00 | 9,807.00 | 9,788.00 | 9,907.50 | 9,907.50 | 24 |
| 17 Apr 2024 | 10,036.00 | 10,036.00 | 10,036.00 | 9,922.50 | 9,922.50 | 2 |
| 16 Apr 2024 | 9,988.00 | 10,042.00 | 9,374.28 | 10,059.50 | 10,059.50 | 78 |
| 15 Apr 2024 | 9,676.00 | 9,878.00 | 9,676.00 | 9,889.00 | 9,889.00 | 174 |
| 12 Apr 2024 | 9,361.50 | 9,361.50 | 9,361.50 | 9,361.50 | 9,361.50 | - |
| 11 Apr 2024 | 9,448.00 | 9,448.00 | 9,311.00 | 9,653.50 | 9,653.50 | 216 |
| 10 Apr 2024 | 9,178.50 | 9,178.50 | 9,178.50 | 9,178.50 | 9,178.50 | - |
| 09 Apr 2024 | 8,764.00 | 8,764.00 | 8,764.00 | 8,730.00 | 8,730.00 | 24 |
| 08 Apr 2024 | 9,165.00 | 9,165.00 | 8,946.00 | 9,017.50 | 9,017.50 | 164 |
| 05 Apr 2024 | 8,889.50 | 8,889.50 | 8,889.50 | 8,889.50 | 8,889.50 | - |
| 04 Apr 2024 | 8,700.50 | 8,700.50 | 8,700.50 | 8,700.50 | 8,700.50 | - |
| 03 Apr 2024 | 8,888.50 | 8,888.50 | 8,888.50 | 8,888.50 | 8,888.50 | - |
| 02 Apr 2024 | 8,833.50 | 8,833.50 | 8,833.50 | 8,833.50 | 8,833.50 | - |
| 28 Mar 2024 | 8,088.00 | 8,088.00 | 8,088.00 | 8,055.00 | 8,055.00 | 188 |
| 27 Mar 2024 | 8,194.50 | 8,194.50 | 8,194.50 | 8,194.50 | 8,194.50 | - |
| 26 Mar 2024 | 8,319.00 | 8,485.00 | 8,319.00 | 8,400.50 | 8,400.50 | 35 |
| 25 Mar 2024 | 8,368.00 | 8,381.00 | 8,368.00 | 8,411.00 | 8,411.00 | 482 |
| 22 Mar 2024 | 8,313.00 | 8,313.00 | 8,313.00 | 8,314.00 | 8,314.00 | 298 |
| 21 Mar 2024 | 8,381.00 | 8,381.00 | 8,381.00 | 8,519.50 | 8,519.50 | 298 |
| 20 Mar 2024 | 8,533.00 | 8,533.00 | 8,441.00 | 8,431.50 | 8,431.50 | 104 |
| 19 Mar 2024 | 7,906.00 | 7,906.00 | 7,906.00 | 8,535.00 | 8,535.00 | 6 |
| 18 Mar 2024 | 8,503.00 | 8,503.00 | 8,503.00 | 8,570.50 | 8,570.50 | 34 |
| 15 Mar 2024 | 8,361.00 | 8,407.00 | 8,361.00 | 8,429.50 | 8,429.50 | 164 |
| 14 Mar 2024 | 8,099.00 | 8,100.00 | 8,099.00 | 8,426.50 | 8,426.50 | 5 |
| 13 Mar 2024 | 8,067.50 | 8,067.50 | 8,067.50 | 8,067.50 | 8,067.50 | - |
| 12 Mar 2024 | 7,904.00 | 8,152.15 | 7,903.00 | 7,925.00 | 7,925.00 | 65 |
| 11 Mar 2024 | 7,712.50 | 7,712.50 | 7,712.50 | 7,712.50 | 7,712.50 | - |
| 08 Mar 2024 | 7,626.00 | 7,708.00 | 7,575.00 | 7,717.00 | 7,717.00 | 176 |
| 07 Mar 2024 | 7,751.00 | 7,751.00 | 7,751.00 | 7,687.00 | 7,687.00 | 17 |
| 06 Mar 2024 | 7,902.00 | 7,902.00 | 7,852.00 | 7,773.00 | 7,773.00 | 213 |
| 05 Mar 2024 | 7,857.50 | 7,857.50 | 7,857.50 | 7,857.50 | 7,857.50 | - |
| 04 Mar 2024 | 8,182.00 | 8,182.00 | 8,166.00 | 8,234.00 | 8,234.00 | 19 |
| 01 Mar 2024 | 8,374.00 | 8,475.00 | 8,182.00 | 8,211.00 | 8,211.00 | 225 |
| 29 Feb 2024 | 8,328.00 | 8,328.00 | 8,272.00 | 8,263.50 | 8,263.50 | 105 |
| 28 Feb 2024 | 8,613.00 | 8,613.00 | 8,613.00 | 8,513.50 | 8,513.50 | 14 |
| 27 Feb 2024 | 8,385.00 | 8,741.37 | 8,385.00 | 8,437.50 | 8,437.50 | 200 |
| 26 Feb 2024 | 8,406.00 | 8,406.00 | 8,406.00 | 8,406.00 | 8,406.00 | - |
| 23 Feb 2024 | 8,671.00 | 8,685.00 | 8,670.00 | 8,360.50 | 8,360.50 | 4 |
| 22 Feb 2024 | 8,721.00 | 8,860.00 | 8,672.00 | 8,711.50 | 8,711.50 | 241 |
| 21 Feb 2024 | 8,719.00 | 8,719.00 | 8,719.00 | 8,719.00 | 8,719.00 | - |
| 20 Feb 2024 | 8,743.00 | 8,743.00 | 8,567.00 | 8,576.00 | 8,576.00 | 13 |
| 19 Feb 2024 | 8,807.00 | 8,807.00 | 8,807.00 | 8,807.00 | 8,807.00 | - |
| 16 Feb 2024 | 8,713.00 | 8,713.00 | 8,713.00 | 8,723.00 | 8,723.00 | 108 |
| 15 Feb 2024 | 8,531.00 | 8,531.00 | 8,524.00 | 8,618.00 | 8,618.00 | 11 |
| 14 Feb 2024 | 8,772.00 | 8,772.00 | 8,772.00 | 8,726.50 | 8,726.50 | 10 |
| 13 Feb 2024 | 8,338.00 | 8,666.00 | 8,294.05 | 8,643.50 | 8,643.50 | 282 |
| 12 Feb 2024 | 8,396.50 | 8,396.50 | 8,396.50 | 8,396.50 | 8,396.50 | - |
| 09 Feb 2024 | 8,302.00 | 8,302.00 | 8,302.00 | 8,348.50 | 8,348.50 | 131 |
| 08 Feb 2024 | 8,416.00 | 8,416.00 | 8,416.00 | 8,381.50 | 8,381.50 | 80 |
| 07 Feb 2024 | 8,128.00 | 8,173.00 | 7,991.00 | 8,079.00 | 8,079.00 | 86 |
| 06 Feb 2024 | 8,261.00 | 8,262.00 | 8,261.00 | 8,114.50 | 8,114.50 | 18 |
| 05 Feb 2024 | 8,203.00 | 8,322.00 | 8,203.00 | 8,331.00 | 8,331.00 | 134 |
| 02 Feb 2024 | 7,809.00 | 7,809.00 | 7,809.00 | 7,821.00 | 7,821.00 | 100 |
| 01 Feb 2024 | 7,553.00 | 7,553.00 | 7,553.00 | 7,218.00 | 7,218.00 | 100 |
| 31 Jan 2024 | 7,860.00 | 7,860.00 | 7,860.00 | 7,706.00 | 7,706.00 | 176 |
| 30 Jan 2024 | 8,103.50 | 8,103.50 | 8,103.50 | 8,103.50 | 8,103.50 | - |
| 29 Jan 2024 | 8,278.50 | 8,278.50 | 8,278.50 | 8,278.50 | 8,278.50 | - |
| 26 Jan 2024 | 8,381.00 | 8,381.00 | 8,381.00 | 8,381.00 | 8,381.00 | - |
| 25 Jan 2024 | 8,347.00 | 8,347.00 | 8,347.00 | 8,368.00 | 8,368.00 | 106 |
| 24 Jan 2024 | 8,311.00 | 8,402.00 | 8,311.00 | 8,435.00 | 8,435.00 | 172 |
| 23 Jan 2024 | 8,357.00 | 8,357.00 | 8,245.37 | 8,536.00 | 8,536.00 | 247 |
| 22 Jan 2024 | 8,147.00 | 8,147.00 | 8,147.00 | 8,147.00 | 8,147.00 | 134 |
| 19 Jan 2024 | 8,396.00 | 8,443.00 | 8,396.00 | 8,445.00 | 8,445.00 | 262 |
| 18 Jan 2024 | 8,125.00 | 8,293.00 | 8,125.00 | 8,328.50 | 8,328.50 | 128 |
| 17 Jan 2024 | 8,019.00 | 8,122.00 | 8,019.00 | 8,178.50 | 8,178.50 | 74 |
| 16 Jan 2024 | 7,999.00 | 7,999.00 | 7,999.00 | 8,050.50 | 8,050.50 | 100 |
| 15 Jan 2024 | 7,762.00 | 7,762.00 | 7,762.00 | 7,762.00 | 7,762.00 | - |
| 12 Jan 2024 | 7,577.00 | 7,577.00 | 7,541.00 | 7,618.50 | 7,618.50 | 40 |
| 11 Jan 2024 | 7,885.00 | 7,885.00 | 7,885.00 | 7,842.00 | 7,842.00 | 1 |
| 10 Jan 2024 | 7,690.50 | 7,690.50 | 7,690.50 | 7,690.50 | 7,690.50 | - |
| 09 Jan 2024 | 7,639.50 | 7,639.50 | 7,639.50 | 7,639.50 | 7,639.50 | - |
| 08 Jan 2024 | 7,787.00 | 7,787.00 | 7,510.00 | 7,464.50 | 7,464.50 | 665 |
| 05 Jan 2024 | 7,625.00 | 7,763.00 | 7,625.00 | 7,530.50 | 7,530.50 | 927 |
| 04 Jan 2024 | 7,514.00 | 7,514.00 | 7,474.00 | 7,453.50 | 7,453.50 | 43 |
| 03 Jan 2024 | 7,452.00 | 7,452.00 | 7,452.00 | 7,410.50 | 7,410.50 | 400 |
| 02 Jan 2024 | 7,441.00 | 7,441.00 | 7,306.00 | 7,282.00 | 7,282.00 | 218 |
| 29 Dec 2023 | 7,063.00 | 7,063.00 | 7,063.00 | 7,063.00 | 7,063.00 | - |
| 28 Dec 2023 | 6,821.00 | 6,821.00 | 6,821.00 | 6,872.50 | 6,872.50 | 25 |
| 27 Dec 2023 | 6,844.50 | 6,844.50 | 6,844.50 | 6,844.50 | 6,844.50 | - |
| 22 Dec 2023 | 6,987.50 | 6,987.50 | 6,987.50 | 6,987.50 | 6,987.50 | - |
| 21 Dec 2023 | 7,041.00 | 7,041.00 | 7,041.00 | 7,041.00 | 7,041.00 | - |
| 20 Dec 2023 | 7,185.00 | 7,185.00 | 7,185.00 | 7,185.00 | 7,185.00 | - |
| 19 Dec 2023 | 7,067.00 | 7,098.00 | 7,067.00 | 7,062.00 | 7,062.00 | 138 |
| 18 Dec 2023 | 7,074.00 | 7,288.00 | 7,074.00 | 7,268.50 | 7,268.50 | 3,112 |
| 15 Dec 2023 | 7,080.50 | 7,080.50 | 7,080.50 | 7,080.50 | 7,080.50 | - |
| 14 Dec 2023 | 7,442.00 | 7,460.00 | 7,090.00 | 7,090.00 | 7,090.00 | 467 |
| 13 Dec 2023 | 8,134.50 | 8,134.50 | 8,134.50 | 8,134.50 | 8,134.50 | - |
| 12 Dec 2023 | 8,144.00 | 8,144.00 | 8,130.00 | 8,379.00 | 8,379.00 | 205 |
| 11 Dec 2023 | 8,480.00 | 8,480.00 | 8,480.00 | 8,440.00 | 8,440.00 | 64 |
| *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.