Boost Issuer Public Limited Company - Boost S&P500 3x Leverage Daily ETP (BIT:3USL)
Italy · Delayed Price · Currency is EUR 125.95
+1.65 (1.33%)
Nov 11, 2025, 5:29 PM CET
BIT:3USL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 126.83 | 126.98 | 125.90 | 125.90 | 125.90 | 1.29% | 5,934 |
| Nov 10, 2025 | 124.38 | 126.20 | 123.97 | 124.30 | 124.27 | 6.05% | 16,897 |
| Nov 7, 2025 | 122.88 | 122.88 | 117.21 | 117.21 | 117.21 | -4.25% | 13,057 |
| Nov 6, 2025 | 125.18 | 125.18 | 122.41 | 122.41 | 122.41 | -3.56% | 7,493 |
| Nov 5, 2025 | 124.26 | 126.93 | 124.26 | 126.93 | 126.93 | 0.11% | 10,972 |
| Nov 4, 2025 | 125.46 | 126.79 | 125.46 | 126.79 | 126.79 | -1.42% | 9,889 |
| Nov 3, 2025 | 128.79 | 128.79 | 128.61 | 128.61 | 128.61 | 0.09% | 13,935 |
| Oct 31, 2025 | 130.15 | 130.15 | 128.00 | 128.50 | 128.50 | -1.25% | 12,663 |
| Oct 30, 2025 | 130.78 | 130.78 | 130.13 | 130.13 | 130.13 | -0.67% | 12,150 |
| Oct 29, 2025 | 131.78 | 131.78 | 131.01 | 131.01 | 131.01 | 0.97% | 4,129 |
| Oct 28, 2025 | 129.08 | 129.75 | 129.08 | 129.75 | 129.75 | 0.89% | 6,866 |
| Oct 27, 2025 | 128.28 | 128.61 | 128.09 | 128.61 | 128.61 | 2.32% | 10,881 |
| Oct 24, 2025 | 123.58 | 125.69 | 123.58 | 125.69 | 125.69 | 3.28% | 12,829 |
| Oct 23, 2025 | 121.31 | 121.70 | 121.31 | 121.70 | 121.70 | 1.06% | 9,650 |
| Oct 22, 2025 | 122.76 | 122.76 | 120.42 | 120.42 | 120.42 | -1.83% | 2,018 |
| Oct 21, 2025 | 121.79 | 122.67 | 121.79 | 122.67 | 122.67 | 0.79% | 3,603 |
| Oct 20, 2025 | 119.65 | 121.71 | 118.93 | 121.71 | 121.71 | 8.17% | 9,326 |
| Oct 17, 2025 | 112.68 | 116.57 | 112.26 | 112.52 | 112.52 | -5.56% | 34,581 |
| Oct 16, 2025 | 119.76 | 119.76 | 119.14 | 119.14 | 119.14 | -1.10% | 9,048 |
| Oct 15, 2025 | 119.07 | 120.46 | 119.07 | 120.46 | 120.46 | 3.22% | 9,503 |
| Oct 14, 2025 | 115.87 | 116.70 | 115.87 | 116.70 | 116.70 | -1.63% | 9,321 |
| Oct 13, 2025 | 117.65 | 118.63 | 117.65 | 118.63 | 118.63 | 0.47% | 15,536 |
| Oct 10, 2025 | 123.95 | 123.95 | 118.08 | 118.08 | 118.08 | -4.57% | 19,041 |
| Oct 9, 2025 | 124.49 | 124.49 | 123.73 | 123.73 | 123.73 | -0.28% | 19,839 |
| Oct 8, 2025 | 122.17 | 124.08 | 122.17 | 124.08 | 124.08 | 1.99% | 18,045 |
| Oct 7, 2025 | 122.33 | 122.33 | 121.66 | 121.66 | 121.66 | -0.59% | 11,836 |
| Oct 6, 2025 | 122.50 | 122.50 | 122.38 | 122.38 | 122.38 | -0.07% | 6,064 |
| Oct 3, 2025 | 122.33 | 122.46 | 122.33 | 122.46 | 122.46 | 1.32% | 11,043 |
| Oct 2, 2025 | 121.19 | 121.19 | 120.86 | 120.86 | 120.86 | 0.88% | 16,690 |
| Oct 1, 2025 | 116.60 | 119.80 | 116.60 | 119.80 | 119.80 | 1.79% | 9,346 |
| Sep 30, 2025 | 117.80 | 117.80 | 117.69 | 117.69 | 117.69 | -0.54% | 3,645 |
| Sep 29, 2025 | 118.73 | 118.73 | 118.33 | 118.33 | 118.33 | 1.26% | 6,775 |
| Sep 26, 2025 | 116.49 | 117.80 | 116.49 | 116.86 | 116.86 | 0.86% | 4,756 |
| Sep 25, 2025 | 116.94 | 116.94 | 115.24 | 115.86 | 115.86 | -1.84% | 23,654 |
| Sep 24, 2025 | 118.29 | 118.29 | 118.03 | 118.03 | 118.03 | -1.18% | 4,228 |
| Sep 23, 2025 | 119.70 | 119.70 | 119.44 | 119.44 | 119.44 | 0.39% | 9,117 |
| Sep 22, 2025 | 118.10 | 118.98 | 118.10 | 118.98 | 118.98 | 1.56% | 5,056 |
| Sep 19, 2025 | 116.50 | 117.15 | 116.50 | 117.15 | 117.15 | -0.08% | 18,883 |
| Sep 18, 2025 | 116.50 | 117.24 | 116.50 | 117.24 | 117.24 | 2.58% | 14,151 |
| Sep 17, 2025 | 114.85 | 114.85 | 114.29 | 114.29 | 114.29 | -0.43% | 4,329 |
| Sep 16, 2025 | 116.26 | 116.26 | 114.78 | 114.78 | 114.78 | -1.01% | 16,128 |
| Sep 15, 2025 | 115.38 | 115.95 | 115.38 | 115.95 | 115.95 | 0.78% | 6,655 |
| Sep 12, 2025 | 114.77 | 115.05 | 114.77 | 115.05 | 115.05 | 0.07% | 7,068 |
| Sep 11, 2025 | 113.11 | 114.97 | 113.11 | 114.97 | 114.97 | 2.05% | 10,848 |
| Sep 10, 2025 | 112.69 | 112.69 | 112.66 | 112.66 | 112.66 | 1.83% | 10,514 |
| Sep 9, 2025 | 110.75 | 110.75 | 110.64 | 110.64 | 110.64 | -0.37% | 5,224 |
| Sep 8, 2025 | 110.29 | 111.05 | 110.29 | 111.05 | 111.05 | 1.67% | 2,349 |
| Sep 5, 2025 | 112.23 | 112.23 | 109.23 | 109.23 | 109.23 | -1.05% | 13,190 |
| Sep 4, 2025 | 109.19 | 110.39 | 109.19 | 110.39 | 110.39 | 2.18% | 6,370 |
| Sep 3, 2025 | 107.95 | 108.95 | 107.81 | 108.03 | 108.03 | 2.64% | 4,764 |