Leverage Shares 3X Tesla ETP (BIT:3TSL)
Italy · Delayed Price · Currency is EUR 20.64
-1.34 (-6.08%)
Sep 23, 2025, 5:29 PM CET
BIT:3TSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 21.08 | 21.80 | 20.53 | 20.64 | 20.64 | -6.10% | 19,331 |
| Sep 22, 2025 | 20.44 | 22.41 | 20.11 | 21.98 | 21.98 | 12.43% | 30,492 |
| Sep 19, 2025 | 18.67 | 20.15 | 18.67 | 19.55 | 19.55 | -0.61% | 20,922 |
| Sep 18, 2025 | 20.34 | 20.80 | 19.64 | 19.67 | 19.67 | 6.04% | 22,929 |
| Sep 17, 2025 | 19.08 | 19.29 | 17.70 | 18.55 | 18.55 | -1.07% | 30,362 |
| Sep 16, 2025 | 18.80 | 19.23 | 17.94 | 18.75 | 18.75 | -2.14% | 62,143 |
| Sep 15, 2025 | 16.94 | 20.16 | 16.38 | 19.16 | 19.16 | 25.15% | 159,950 |
| Sep 12, 2025 | 13.46 | 15.88 | 13.13 | 15.31 | 15.31 | 22.09% | 109,481 |
| Sep 11, 2025 | 11.45 | 12.65 | 11.30 | 12.54 | 12.54 | 5.56% | 50,163 |
| Sep 10, 2025 | 11.26 | 12.00 | 11.08 | 11.88 | 11.88 | 7.22% | 21,859 |
| Sep 9, 2025 | 11.10 | 11.39 | 10.92 | 11.08 | 11.08 | -2.46% | 13,371 |
| Sep 8, 2025 | 11.85 | 12.24 | 11.25 | 11.36 | 11.36 | 0.71% | 35,217 |
| Sep 5, 2025 | 10.57 | 11.92 | 10.54 | 11.28 | 11.28 | 11.02% | 83,839 |
| Sep 4, 2025 | 10.56 | 10.59 | 9.98 | 10.16 | 10.16 | -4.15% | 20,922 |
| Sep 3, 2025 | 9.82 | 10.74 | 9.65 | 10.60 | 10.60 | 10.65% | 25,060 |
| Sep 2, 2025 | 10.01 | 10.01 | 9.36 | 9.58 | 9.58 | -5.05% | 44,205 |
| Sep 1, 2025 | 10.13 | 10.13 | 9.99 | 10.09 | 10.09 | -4.36% | 10,352 |
| Aug 29, 2025 | 11.21 | 11.31 | 10.47 | 10.55 | 10.55 | -3.03% | 33,420 |
| Aug 28, 2025 | 11.50 | 11.97 | 10.80 | 10.88 | 10.88 | -9.63% | 21,182 |
| Aug 27, 2025 | 12.00 | 12.20 | 11.81 | 12.04 | 12.04 | 5.52% | 48,127 |
| Aug 26, 2025 | 11.22 | 11.60 | 11.11 | 11.41 | 11.41 | 2.70% | 38,748 |
| Aug 25, 2025 | 10.76 | 11.11 | 10.37 | 11.11 | 11.11 | 7.66% | 37,114 |
| Aug 22, 2025 | 9.02 | 10.46 | 9.00 | 10.32 | 10.32 | 11.33% | 67,333 |
| Aug 21, 2025 | 9.42 | 9.50 | 9.12 | 9.27 | 9.27 | 2.32% | 64,130 |
| Aug 20, 2025 | 9.75 | 9.98 | 8.55 | 9.06 | 9.06 | -10.83% | 74,852 |
| Aug 19, 2025 | 10.37 | 10.86 | 10.06 | 10.16 | 10.16 | -0.68% | 46,714 |
| Aug 18, 2025 | 9.98 | 10.35 | 9.71 | 10.23 | 10.23 | 0.99% | 44,103 |
| Aug 14, 2025 | 10.91 | 11.10 | 10.13 | 10.13 | 10.13 | -8.74% | 39,116 |
| Aug 13, 2025 | 11.01 | 11.71 | 10.88 | 11.10 | 11.10 | 3.93% | 42,485 |
| Aug 12, 2025 | 11.13 | 11.57 | 10.32 | 10.68 | 10.68 | -6.40% | 47,668 |
| Aug 11, 2025 | 10.38 | 11.41 | 10.37 | 11.41 | 11.41 | 10.88% | 40,900 |
| Aug 8, 2025 | 9.18 | 10.47 | 9.15 | 10.29 | 10.29 | 13.70% | 59,433 |
| Aug 7, 2025 | 9.25 | 9.34 | 9.04 | 9.05 | 9.05 | -0.55% | 40,302 |
| Aug 6, 2025 | 8.42 | 9.17 | 8.24 | 9.10 | 9.10 | 10.84% | 18,492 |
| Aug 5, 2025 | 8.52 | 8.55 | 8.15 | 8.21 | 8.21 | 0.37% | 18,577 |
| Aug 4, 2025 | 8.03 | 8.49 | 8.00 | 8.18 | 8.18 | 0.86% | 37,110 |
| Aug 1, 2025 | 8.35 | 8.41 | 7.65 | 8.11 | 8.11 | -8.67% | 60,920 |
| Jul 31, 2025 | 9.39 | 9.61 | 8.80 | 8.88 | 8.88 | -4.21% | 35,307 |
| Jul 30, 2025 | 9.63 | 9.86 | 9.22 | 9.27 | 9.27 | -0.32% | 12,762 |
| Jul 29, 2025 | 10.01 | 10.09 | 9.30 | 9.30 | 9.30 | -7.19% | 28,764 |
| Jul 28, 2025 | 9.35 | 10.11 | 9.29 | 10.02 | 10.02 | 9.39% | 43,907 |
| Jul 25, 2025 | 8.19 | 9.16 | 7.84 | 9.16 | 9.16 | 16.69% | 113,326 |
| Jul 24, 2025 | 8.72 | 8.97 | 7.75 | 7.85 | 7.85 | -27.58% | 158,455 |
| Jul 23, 2025 | 10.86 | 10.92 | 10.53 | 10.84 | 10.84 | 3.14% | 27,411 |
| Jul 22, 2025 | 10.31 | 10.67 | 9.88 | 10.51 | 10.51 | 0.19% | 16,755 |
| Jul 21, 2025 | 11.05 | 11.27 | 10.43 | 10.49 | 10.49 | - | 33,977 |
| Jul 18, 2025 | 9.78 | 10.62 | 9.75 | 10.49 | 10.49 | 5.01% | 33,494 |
| Jul 17, 2025 | 10.03 | 10.17 | 9.92 | 9.99 | 9.99 | 5.27% | 35,948 |
| Jul 16, 2025 | 8.81 | 9.79 | 8.75 | 9.49 | 9.49 | 2.15% | 46,602 |
| Jul 15, 2025 | 9.47 | 9.85 | 9.20 | 9.29 | 9.29 | 0.32% | 48,573 |