Advertisement
Advertisement
Leverage Shares 3x Long China ETP Securities (3CHE.L)
LSE - LSE Delayed Price. Currency in EUR
Follow
At close: 06:16AM GMT
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Feb 02, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Feb 01, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Jan 31, 2023 | 8.00 | 8.00 | 8.00 | 7.06 | 7.06 | 2 |
| Jan 30, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Jan 27, 2023 | 8.06 | 8.07 | 8.03 | 8.07 | 8.07 | 736 |
| Jan 26, 2023 | 7.68 | 7.68 | 7.68 | 7.99 | 7.99 | 13 |
| Jan 25, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jan 24, 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Jan 23, 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Jan 20, 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Jan 19, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Jan 18, 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Jan 17, 2023 | 7.22 | 7.30 | 7.07 | 6.95 | 6.95 | 150 |
| Jan 16, 2023 | 6.96 | 7.27 | 6.96 | 7.21 | 7.21 | 308 |
| Jan 13, 2023 | 7.24 | 7.24 | 7.24 | 7.19 | 7.19 | 59 |
| Jan 12, 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Jan 11, 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Jan 10, 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 20 |
| Jan 09, 2023 | 7.00 | 7.00 | 7.00 | 6.92 | 6.92 | 250 |
| Jan 06, 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| Jan 05, 2023 | 5.69 | 5.69 | 5.69 | 6.63 | 6.63 | 108 |
| Jan 04, 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Jan 03, 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Dec 30, 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Dec 29, 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Dec 28, 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Dec 23, 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Dec 22, 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Dec 21, 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Dec 20, 2022 | 5.68 | 5.68 | 5.68 | 5.24 | 5.24 | 117 |
| Dec 19, 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Dec 16, 2022 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Dec 15, 2022 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Dec 14, 2022 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Dec 13, 2022 | 5.78 | 5.78 | 5.78 | 5.38 | 5.38 | 162 |
| Dec 12, 2022 | 5.36 | 5.36 | 5.36 | 5.38 | 5.38 | 122 |
| Dec 09, 2022 | 6.04 | 6.04 | 6.04 | 5.90 | 5.90 | 155 |
| Dec 08, 2022 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 330 |
| Dec 07, 2022 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Dec 06, 2022 | 4.93 | 4.93 | 4.77 | 5.67 | 5.67 | 56 |
| Dec 05, 2022 | 5.94 | 5.94 | 5.78 | 5.78 | 5.78 | 1,194 |
| Dec 02, 2022 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Dec 01, 2022 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Nov 30, 2022 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Nov 29, 2022 | 4.22 | 4.64 | 4.17 | 4.50 | 4.50 | 46,122 |
| Nov 28, 2022 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| Nov 25, 2022 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| Nov 24, 2022 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| Nov 23, 2022 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| Nov 22, 2022 | 4.03 | 4.47 | 4.03 | 4.05 | 4.05 | 9 |
| Nov 21, 2022 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Nov 18, 2022 | 4.46 | 4.46 | 4.46 | 4.43 | 4.43 | 630 |
| Nov 17, 2022 | 4.42 | 4.42 | 4.42 | 4.66 | 4.66 | 11 |
| Nov 16, 2022 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Nov 15, 2022 | 4.47 | 4.86 | 3.52 | 4.86 | 4.86 | 7,500 |
| Nov 14, 2022 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| Nov 11, 2022 | 3.98 | 3.98 | 3.98 | 4.12 | 4.12 | 13 |
| Nov 10, 2022 | 3.26 | 3.26 | 3.26 | 3.68 | 3.68 | 26 |
| Nov 09, 2022 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| Nov 08, 2022 | 3.52 | 3.52 | 3.07 | 3.64 | 3.64 | 91 |
| Nov 07, 2022 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| Nov 04, 2022 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Nov 03, 2022 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| Nov 02, 2022 | 3.11 | 3.11 | 3.11 | 3.02 | 3.02 | 112 |
| Nov 01, 2022 | 2.85 | 2.85 | 2.85 | 2.93 | 2.93 | 25 |
| Oct 31, 2022 | 2.56 | 2.56 | 2.53 | 2.60 | 2.60 | 12,631 |
| Oct 28, 2022 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - |
| Oct 27, 2022 | 3.10 | 3.10 | 3.10 | 3.07 | 3.07 | 950 |
| Oct 26, 2022 | 2.88 | 2.88 | 2.88 | 3.16 | 3.16 | 25 |
| Oct 25, 2022 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - |
| Oct 24, 2022 | 2.59 | 2.59 | 2.52 | 2.65 | 2.65 | 95 |
| Oct 21, 2022 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Oct 20, 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Oct 19, 2022 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| Oct 18, 2022 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| Oct 17, 2022 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| Oct 14, 2022 | 4.19 | 4.19 | 4.19 | 4.04 | 4.04 | 750 |
| Oct 13, 2022 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
| Oct 12, 2022 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| Oct 11, 2022 | 4.27 | 4.27 | 4.27 | 4.20 | 4.20 | 7 |
| Oct 10, 2022 | 4.82 | 4.82 | 4.82 | 4.46 | 4.46 | 18 |
| Oct 07, 2022 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Oct 06, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Oct 05, 2022 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Oct 04, 2022 | 5.35 | 5.47 | 5.35 | 5.43 | 5.43 | 25 |
| Oct 03, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Sep 30, 2022 | 4.82 | 4.82 | 4.82 | 4.92 | 4.92 | 69 |
| Sep 29, 2022 | 5.06 | 5.06 | 5.06 | 4.80 | 4.80 | 560 |
| Sep 28, 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Sep 27, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Sep 26, 2022 | 5.45 | 5.45 | 5.45 | 5.41 | 5.41 | 138 |
| Sep 23, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Sep 22, 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Sep 21, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Sep 20, 2022 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Sep 16, 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Sep 15, 2022 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Sep 14, 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Sep 13, 2022 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
