Leverage Shares 3x Long Xpeng ETP Securities (XPE3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 08:11AM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 0.5139 | 0.5139 | 0.5136 | 0.5136 | 0.5136 | 200 |
| 15 Apr 2024 | 0.6122 | 0.6163 | 0.5468 | 0.5384 | 0.5384 | 15,670 |
| 12 Apr 2024 | 0.7519 | 0.7519 | 0.6400 | 0.6468 | 0.6468 | 24,923 |
| 11 Apr 2024 | 0.8584 | 0.8584 | 0.8081 | 0.8212 | 0.8212 | 12,027 |
| 10 Apr 2024 | 0.8316 | 0.8661 | 0.7755 | 0.7803 | 0.7803 | 24,508 |
| 09 Apr 2024 | 0.6808 | 0.7722 | 0.6503 | 0.7853 | 0.7853 | 9,787 |
| 08 Apr 2024 | 0.5800 | 0.5956 | 0.5800 | 0.6054 | 0.6054 | 9,702 |
| 05 Apr 2024 | 0.6434 | 0.6978 | 0.6118 | 0.6625 | 0.6625 | 16,229 |
| 04 Apr 2024 | 0.6646 | 0.6893 | 0.6646 | 0.6811 | 0.6811 | 14,462 |
| 03 Apr 2024 | 0.6291 | 0.6291 | 0.5986 | 0.6169 | 0.6169 | 54,820 |
| 02 Apr 2024 | 0.6806 | 0.8538 | 0.6127 | 0.6678 | 0.6678 | 16,007 |
| 28 Mar 2024 | 0.8406 | 0.8812 | 0.7383 | 0.7351 | 0.7351 | 9,375 |
| 27 Mar 2024 | 0.8850 | 0.8850 | 0.7373 | 0.7594 | 0.7594 | 39,360 |
| 26 Mar 2024 | 1.0574 | 1.3957 | 1.0194 | 1.0377 | 1.0377 | 6,288 |
| 25 Mar 2024 | 1.0053 | 1.0895 | 0.9947 | 1.0134 | 1.0134 | 7,968 |
| 22 Mar 2024 | 1.1200 | 1.1406 | 0.9686 | 0.9976 | 0.9976 | 46,324 |
| 21 Mar 2024 | 1.4741 | 1.4741 | 1.3516 | 1.3348 | 1.3348 | 1,025 |
| 20 Mar 2024 | 1.8362 | 1.8413 | 1.3000 | 1.4312 | 1.4312 | 5,954 |
| 19 Mar 2024 | 1.7220 | 1.7559 | 1.3273 | 1.6659 | 1.6659 | 6,182 |
| 18 Mar 2024 | 1.8150 | 1.8197 | 1.5914 | 1.5927 | 1.5927 | 6,596 |
| 15 Mar 2024 | 1.4714 | 1.5356 | 1.4420 | 1.5338 | 1.5338 | 6,674 |
| 14 Mar 2024 | 1.5612 | 1.6119 | 1.4158 | 1.3939 | 1.3939 | 9,567 |
| 13 Mar 2024 | 1.8201 | 1.8724 | 1.8037 | 1.7886 | 1.7886 | 2,827 |
| 12 Mar 2024 | 1.9443 | 2.0221 | 1.3930 | 1.9015 | 1.9015 | 11,862 |
| 11 Mar 2024 | 1.6538 | 1.8040 | 1.6207 | 1.7559 | 1.7559 | 31,951 |
| 08 Mar 2024 | 1.4542 | 1.5331 | 1.4542 | 1.4764 | 1.4764 | 11,669 |
| 07 Mar 2024 | 1.3558 | 1.3600 | 1.2844 | 1.3248 | 1.3248 | 1,528 |
| 06 Mar 2024 | 1.5129 | 1.6286 | 1.4515 | 1.4723 | 1.4723 | 8,582 |
| 05 Mar 2024 | 1.3021 | 1.4922 | 1.2313 | 1.2984 | 1.2984 | 20,184 |
| 04 Mar 2024 | 1.7289 | 1.7289 | 1.3440 | 1.3326 | 1.3326 | 20,269 |
| 01 Mar 2024 | 1.7257 | 1.7700 | 1.5521 | 1.7641 | 1.7641 | 11,860 |
| 29 Feb 2024 | 1.3781 | 1.5772 | 1.3682 | 1.4704 | 1.4704 | 31,250 |
| 28 Feb 2024 | 1.3856 | 1.3856 | 1.1989 | 1.2544 | 1.2544 | 67,557 |
| 27 Feb 2024 | 1.5644 | 1.6184 | 1.3181 | 1.5476 | 1.5476 | 9,766 |
| 26 Feb 2024 | 1.3191 | 1.4949 | 1.3189 | 1.4129 | 1.4129 | 14,202 |
| 23 Feb 2024 | 1.4300 | 1.4300 | 1.2375 | 1.2459 | 1.2459 | 10,214 |
| 22 Feb 2024 | 1.5127 | 1.5900 | 1.4422 | 1.4255 | 1.4255 | 2,827 |
| 21 Feb 2024 | 1.5479 | 1.5866 | 1.5176 | 1.4750 | 1.4750 | 1,875 |
| 20 Feb 2024 | 1.4936 | 1.6910 | 1.3488 | 1.3750 | 1.3750 | 30,761 |
| 19 Feb 2024 | 1.7723 | 1.7723 | 1.7672 | 1.6860 | 1.6860 | 3,394 |
| 16 Feb 2024 | 1.7500 | 1.7756 | 1.7030 | 1.6860 | 1.6860 | 11,270 |
| 15 Feb 2024 | 1.4626 | 1.5368 | 1.4426 | 1.4877 | 1.4877 | 13,728 |
| 14 Feb 2024 | 1.3891 | 1.4607 | 1.3878 | 1.3634 | 1.3634 | 1,729 |
| 13 Feb 2024 | 1.4050 | 1.4080 | 1.1051 | 1.2529 | 1.2529 | 8,985 |
| 12 Feb 2024 | 1.2367 | 1.2367 | 1.2367 | 1.3980 | 1.3980 | 38 |
| 09 Feb 2024 | 1.1643 | 1.2312 | 1.1338 | 1.1581 | 1.1581 | 4,591 |
| 08 Feb 2024 | 1.2745 | 1.2745 | 1.1550 | 1.2185 | 1.2185 | 16,256 |
| 07 Feb 2024 | 1.2586 | 1.2655 | 1.2328 | 1.2417 | 1.2417 | 7,601 |
| 06 Feb 2024 | 1.2920 | 1.4254 | 1.2403 | 1.3613 | 1.3613 | 15,386 |
| 05 Feb 2024 | 1.1219 | 1.1500 | 1.0253 | 1.0437 | 1.0437 | 2,515 |
| 02 Feb 2024 | 1.1306 | 1.1308 | 1.1017 | 1.1229 | 1.1229 | 4,228 |
| 01 Feb 2024 | 1.2574 | 1.4060 | 1.2323 | 1.2534 | 1.2534 | 13,279 |
| 31 Jan 2024 | 1.2090 | 1.2360 | 1.2067 | 1.3477 | 1.3477 | 1,668 |
| 30 Jan 2024 | 1.4773 | 1.9427 | 1.4699 | 1.3855 | 1.3855 | 2,010 |
| 29 Jan 2024 | 1.5035 | 1.5035 | 1.3075 | 1.4276 | 1.4276 | 11,407 |
| 26 Jan 2024 | 1.4500 | 1.6338 | 1.4500 | 1.5718 | 1.5718 | 4,831 |
| 25 Jan 2024 | 1.7415 | 1.7415 | 1.5890 | 1.5790 | 1.5790 | 638 |
| 24 Jan 2024 | 1.8980 | 2.1440 | 1.8890 | 1.9070 | 1.9070 | 23,981 |
| 23 Jan 2024 | 1.9870 | 2.5866 | 1.9550 | 1.9105 | 1.9105 | 24,364 |
| 22 Jan 2024 | 1.5740 | 1.8580 | 1.5030 | 1.7665 | 1.7665 | 11,010 |
| 19 Jan 2024 | 1.9640 | 1.9640 | 1.7470 | 1.8960 | 1.8960 | 4,247 |
| 18 Jan 2024 | 2.2580 | 2.4290 | 2.2560 | 2.2710 | 2.2710 | 35,718 |
| 17 Jan 2024 | 2.1020 | 2.4490 | 2.0700 | 2.3155 | 2.3155 | 9,027 |
| 16 Jan 2024 | 3.2120 | 4.5543 | 2.7320 | 2.8680 | 2.8680 | 3,945 |
| 15 Jan 2024 | 4.0345 | 4.0345 | 4.0345 | 4.0345 | 4.0345 | - |
| 12 Jan 2024 | 4.1930 | 4.1930 | 3.8840 | 4.0345 | 4.0345 | 2,497 |
| 11 Jan 2024 | 4.9740 | 4.9950 | 4.5930 | 4.2050 | 4.2050 | 2,483 |
| 10 Jan 2024 | 4.6150 | 4.6710 | 4.4510 | 4.3645 | 4.3645 | 2,496 |
| 09 Jan 2024 | 4.6600 | 6.8636 | 4.5540 | 4.6645 | 4.6645 | 2,855 |
| 08 Jan 2024 | 4.7390 | 4.8750 | 4.3880 | 4.8270 | 4.8270 | 1,349 |
| 05 Jan 2024 | 5.9980 | 6.0710 | 5.6740 | 5.4620 | 5.4620 | 2,580 |
| 04 Jan 2024 | 6.8880 | 6.8880 | 6.6280 | 6.5185 | 6.5185 | 87 |
| 03 Jan 2024 | 6.8390 | 6.8390 | 6.3240 | 6.7720 | 6.7720 | 392 |
| 02 Jan 2024 | 7.4620 | 7.6300 | 6.6180 | 6.9200 | 6.9200 | 4,569 |
| 29 Dec 2023 | 7.1610 | 7.1610 | 7.1610 | 7.2790 | 7.2790 | 740 |
| 28 Dec 2023 | 6.5730 | 7.7350 | 6.5080 | 6.9510 | 6.9510 | 3,269 |
| 27 Dec 2023 | 6.7410 | 6.8230 | 6.2000 | 6.1755 | 6.1755 | 3,287 |
| 22 Dec 2023 | 6.5740 | 6.5740 | 6.3700 | 6.4215 | 6.4215 | 95 |
| 21 Dec 2023 | 6.9990 | 7.0890 | 6.7310 | 6.7910 | 6.7910 | 2,250 |
| 20 Dec 2023 | 7.7460 | 7.9010 | 7.2500 | 7.4575 | 7.4575 | 797 |
| 19 Dec 2023 | 7.7820 | 8.7298 | 7.5050 | 8.1145 | 8.1145 | 386 |
| 18 Dec 2023 | 7.7000 | 7.9180 | 7.3000 | 7.2205 | 7.2205 | 3,938 |
| 15 Dec 2023 | 9.7230 | 10.2500 | 7.4810 | 7.9555 | 7.9555 | 1,878 |
| 14 Dec 2023 | 8.6220 | 10.2150 | 8.6220 | 9.8610 | 9.8610 | 2,096 |
| 13 Dec 2023 | 9.0520 | 9.0520 | 8.0490 | 8.2775 | 8.2775 | 917 |
| 12 Dec 2023 | 10.7490 | 10.8272 | 9.0620 | 9.2330 | 9.2330 | 464 |
| 11 Dec 2023 | 9.4000 | 10.0120 | 9.2020 | 9.8325 | 9.8325 | 1,635 |
| 08 Dec 2023 | 10.3590 | 10.6160 | 9.0660 | 9.1455 | 9.1455 | 3,172 |
| 07 Dec 2023 | 11.0660 | 11.0950 | 10.8480 | 10.8555 | 10.8555 | 601 |
| 06 Dec 2023 | 11.9900 | 12.7190 | 11.9150 | 12.7205 | 12.7205 | 366 |
| 05 Dec 2023 | 11.2300 | 13.6845 | 10.9380 | 11.1605 | 11.1605 | 393 |
| 04 Dec 2023 | 10.6220 | 10.6990 | 10.0110 | 10.8615 | 10.8615 | 742 |
| 01 Dec 2023 | 11.6160 | 11.6160 | 9.9720 | 10.5975 | 10.5975 | 2,853 |
| 30 Nov 2023 | 13.5220 | 13.5220 | 13.5220 | 12.7505 | 12.7505 | 3 |
| 29 Nov 2023 | 14.9390 | 15.4140 | 14.2720 | 13.6900 | 13.6900 | 271 |
| 28 Nov 2023 | 15.6550 | 16.4012 | 15.0920 | 15.4195 | 15.4195 | 608 |
| 27 Nov 2023 | 16.7570 | 16.7570 | 15.8330 | 15.5685 | 15.5685 | 115 |
| 24 Nov 2023 | 15.1100 | 16.9320 | 15.1100 | 17.5905 | 17.5905 | 1,340 |
| 23 Nov 2023 | 15.7260 | 15.7260 | 15.7260 | 15.7260 | 15.7260 | 225 |
| 22 Nov 2023 | 15.1560 | 15.3320 | 15.0180 | 14.5735 | 14.5735 | 472 |
| *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.