Leverage Shares 3x Long Total World ETP Securities (VT3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:01PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.4656 | 3.4656 | 3.4656 | 3.4656 | 3.4656 | - |
| 24 Apr 2024 | 3.5003 | 3.5003 | 3.5003 | 3.5003 | 3.5003 | - |
| 23 Apr 2024 | 3.5059 | 3.5059 | 3.5059 | 3.5059 | 3.5059 | - |
| 22 Apr 2024 | 3.3909 | 3.3909 | 3.3909 | 3.3909 | 3.3909 | - |
| 19 Apr 2024 | 3.3023 | 3.3023 | 3.3023 | 3.3023 | 3.3023 | - |
| 18 Apr 2024 | 3.3504 | 3.3504 | 3.3504 | 3.3504 | 3.3504 | - |
| 17 Apr 2024 | 3.3671 | 3.3671 | 3.3671 | 3.3671 | 3.3671 | - |
| 16 Apr 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 15 Apr 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| 12 Apr 2024 | 3.5729 | 3.5729 | 3.5729 | 3.5729 | 3.5729 | - |
| 11 Apr 2024 | 3.7568 | 3.7568 | 3.7568 | 3.7568 | 3.7568 | - |
| 10 Apr 2024 | 3.6951 | 3.6951 | 3.6951 | 3.6951 | 3.6951 | - |
| 09 Apr 2024 | 3.8291 | 3.8291 | 3.8291 | 3.8291 | 3.8291 | - |
| 08 Apr 2024 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| 05 Apr 2024 | 3.7926 | 3.7926 | 3.7926 | 3.7926 | 3.7926 | - |
| 04 Apr 2024 | 3.7031 | 3.7031 | 3.7031 | 3.7031 | 3.7031 | - |
| 03 Apr 2024 | 3.8227 | 3.8227 | 3.8227 | 3.8227 | 3.8227 | - |
| 02 Apr 2024 | 3.7951 | 3.7951 | 3.7951 | 3.7951 | 3.7951 | - |
| 28 Mar 2024 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
| 27 Mar 2024 | 3.8983 | 3.8983 | 3.8983 | 3.8983 | 3.8983 | - |
| 26 Mar 2024 | 3.8142 | 3.8142 | 3.8142 | 3.8142 | 3.8142 | - |
| 25 Mar 2024 | 3.8294 | 3.8294 | 3.8294 | 3.8294 | 3.8294 | - |
| 22 Mar 2024 | 3.8571 | 3.8571 | 3.8571 | 3.8571 | 3.8571 | - |
| 21 Mar 2024 | 3.8947 | 3.8947 | 3.8947 | 3.8947 | 3.8947 | - |
| 20 Mar 2024 | 3.8615 | 3.8615 | 3.8615 | 3.8615 | 3.8615 | - |
| 19 Mar 2024 | 3.7515 | 3.7515 | 3.7515 | 3.7515 | 3.7515 | - |
| 18 Mar 2024 | 3.7139 | 3.7139 | 3.7139 | 3.7139 | 3.7139 | - |
| 15 Mar 2024 | 3.6775 | 3.6775 | 3.6775 | 3.6775 | 3.6775 | - |
| 14 Mar 2024 | 3.7363 | 3.7363 | 3.7363 | 3.7363 | 3.7363 | - |
| 13 Mar 2024 | 3.7887 | 3.7887 | 3.7887 | 3.7887 | 3.7887 | - |
| 12 Mar 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
| 11 Mar 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| 08 Mar 2024 | 3.7332 | 3.7332 | 3.7332 | 3.7332 | 3.7332 | - |
| 07 Mar 2024 | 3.7887 | 3.7887 | 3.7887 | 3.7887 | 3.7887 | - |
| 06 Mar 2024 | 3.6772 | 3.6772 | 3.6772 | 3.6772 | 3.6772 | - |
| 05 Mar 2024 | 3.5924 | 3.5924 | 3.5924 | 3.5924 | 3.5924 | - |
| 04 Mar 2024 | 3.6785 | 3.6785 | 3.6785 | 3.6785 | 3.6785 | - |
| 01 Mar 2024 | 3.7003 | 3.7003 | 3.7003 | 3.7003 | 3.7003 | - |
| 29 Feb 2024 | 3.6052 | 3.6052 | 3.6052 | 3.6052 | 3.6052 | - |
| 28 Feb 2024 | 3.5627 | 3.5627 | 3.5627 | 3.5627 | 3.5627 | - |
| 27 Feb 2024 | 3.6054 | 3.6054 | 3.6054 | 3.6054 | 3.6054 | - |
| 26 Feb 2024 | 3.5838 | 3.5838 | 3.5838 | 3.5838 | 3.5838 | - |
| 23 Feb 2024 | 3.6164 | 3.6164 | 3.6164 | 3.6164 | 3.6164 | - |
| 22 Feb 2024 | 3.6098 | 3.6098 | 3.6098 | 3.6098 | 3.6098 | - |
| 21 Feb 2024 | 3.4431 | 3.4431 | 3.4431 | 3.4431 | 3.4431 | - |
| 20 Feb 2024 | 3.4416 | 3.4416 | 3.4416 | 3.4416 | 3.4416 | - |
| 19 Feb 2024 | 3.4715 | 3.4715 | 3.4715 | 3.4715 | 3.4715 | - |
| 16 Feb 2024 | 3.4757 | 3.4757 | 3.4757 | 3.4757 | 3.4757 | - |
| 15 Feb 2024 | 3.5018 | 3.5018 | 3.5018 | 3.5018 | 3.5018 | - |
| 14 Feb 2024 | 3.4156 | 3.4156 | 3.4156 | 3.4156 | 3.4156 | - |
| 13 Feb 2024 | 3.3062 | 3.3062 | 3.3062 | 3.3062 | 3.3062 | - |
| 12 Feb 2024 | 3.4722 | 3.4722 | 3.4722 | 3.4722 | 3.4722 | - |
| 09 Feb 2024 | 3.4625 | 3.4625 | 3.4625 | 3.4625 | 3.4625 | - |
| 08 Feb 2024 | 3.4075 | 3.4075 | 3.4075 | 3.4075 | 3.4075 | - |
| 07 Feb 2024 | 3.4049 | 3.4049 | 3.4049 | 3.4049 | 3.4049 | - |
| 06 Feb 2024 | 3.3553 | 3.3553 | 3.3553 | 3.3553 | 3.3553 | - |
| 05 Feb 2024 | 3.3013 | 3.3013 | 3.3013 | 3.3013 | 3.3013 | - |
| 02 Feb 2024 | 3.3534 | 3.3534 | 3.3534 | 3.3534 | 3.3534 | - |
| 01 Feb 2024 | 3.3175 | 3.3175 | 3.3175 | 3.3175 | 3.3175 | - |
| 31 Jan 2024 | 3.2066 | 3.2066 | 3.2066 | 3.2066 | 3.2066 | - |
| 30 Jan 2024 | 3.3298 | 3.3298 | 3.3298 | 3.3298 | 3.3298 | - |
| 29 Jan 2024 | 3.3543 | 3.3543 | 3.3543 | 3.3543 | 3.3543 | - |
| 26 Jan 2024 | 3.2878 | 3.2878 | 3.2878 | 3.2878 | 3.2878 | - |
| 25 Jan 2024 | 3.2824 | 3.2824 | 3.2824 | 3.2824 | 3.2824 | - |
| 24 Jan 2024 | 3.2413 | 3.2413 | 3.2413 | 3.2413 | 3.2413 | - |
| 23 Jan 2024 | 3.2172 | 3.2172 | 3.2172 | 3.2172 | 3.2172 | - |
| 22 Jan 2024 | 3.2035 | 3.2035 | 3.2035 | 3.2035 | 3.2035 | - |
| 19 Jan 2024 | 3.1849 | 3.1849 | 3.1849 | 3.1849 | 3.1849 | - |
| 18 Jan 2024 | 3.1019 | 3.1019 | 3.1019 | 3.1019 | 3.1019 | - |
| 17 Jan 2024 | 3.0255 | 3.0255 | 3.0255 | 3.0255 | 3.0255 | - |
| 16 Jan 2024 | 3.1001 | 3.1001 | 3.1001 | 3.1001 | 3.1001 | - |
| 15 Jan 2024 | 3.1941 | 3.1941 | 3.1941 | 3.1941 | 3.1941 | - |
| 12 Jan 2024 | 3.1979 | 3.1979 | 3.1979 | 3.1979 | 3.1979 | - |
| 11 Jan 2024 | 3.1843 | 3.1843 | 3.1843 | 3.1843 | 3.1843 | - |
| 10 Jan 2024 | 3.1893 | 3.1893 | 3.1893 | 3.1893 | 3.1893 | - |
| 09 Jan 2024 | 3.1442 | 3.1442 | 3.1442 | 3.1442 | 3.1442 | - |
| 08 Jan 2024 | 3.1923 | 3.1923 | 3.1923 | 3.1923 | 3.1923 | - |
| 05 Jan 2024 | 3.0845 | 3.0845 | 3.0845 | 3.0845 | 3.0845 | - |
| 04 Jan 2024 | 3.0747 | 3.0747 | 3.0747 | 3.0747 | 3.0747 | - |
| 03 Jan 2024 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | - |
| 02 Jan 2024 | 3.1703 | 3.1703 | 3.1703 | 3.1703 | 3.1703 | - |
| 29 Dec 2023 | 3.2581 | 3.2581 | 3.2581 | 3.2581 | 3.2581 | - |
| 28 Dec 2023 | 3.2804 | 3.2804 | 3.2804 | 3.2804 | 3.2804 | - |
| 27 Dec 2023 | 3.2751 | 3.2751 | 3.2751 | 3.2751 | 3.2751 | - |
| 22 Dec 2023 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 21 Dec 2023 | 3.1922 | 3.1922 | 3.1922 | 3.1922 | 3.1922 | - |
| 20 Dec 2023 | 3.0771 | 3.0771 | 3.0771 | 3.0771 | 3.0771 | - |
| 19 Dec 2023 | 3.2105 | 3.2105 | 3.2105 | 3.2105 | 3.2105 | - |
| 18 Dec 2023 | 3.1411 | 3.1411 | 3.1411 | 3.1411 | 3.1411 | - |
| 15 Dec 2023 | 3.1191 | 3.1191 | 3.1191 | 3.1191 | 3.1191 | - |
| 14 Dec 2023 | 3.1639 | 3.1639 | 3.1639 | 3.1639 | 3.1639 | - |
| 13 Dec 2023 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | - |
| 12 Dec 2023 | 2.9626 | 2.9626 | 2.9626 | 2.9626 | 2.9626 | - |
| 11 Dec 2023 | 2.9417 | 2.9417 | 2.9417 | 2.9417 | 2.9417 | - |
| 08 Dec 2023 | 2.9126 | 2.9126 | 2.9126 | 2.9126 | 2.9126 | - |
| 07 Dec 2023 | 2.8893 | 2.8893 | 2.8893 | 2.8893 | 2.8893 | - |
| 06 Dec 2023 | 2.8334 | 2.8334 | 2.8334 | 2.8334 | 2.8334 | - |
| 05 Dec 2023 | 2.8502 | 2.8502 | 2.8502 | 2.8502 | 2.8502 | - |
| 04 Dec 2023 | 2.8705 | 2.8705 | 2.8705 | 2.8705 | 2.8705 | - |
| 01 Dec 2023 | 2.9278 | 2.9278 | 2.9278 | 2.9278 | 2.9278 | - |
| *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.