Boost Issuer Public Limited Company - Boost Emerging Markets 3x Short Daily ETP (ETR:3E3S)
Germany · Delayed Price · Currency is EUR 0.6028
-0.0025 (-0.41%)
Sep 22, 2026, 11:37 AM EDT
ETR:3E3S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -0.41% | 53,956 |
| Sep 21, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -8.30% | 580,534 |
| Sep 18, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.44% | - |
| Sep 17, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.15% | 72,712 |
| Sep 16, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -2.62% | - |
| Sep 15, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 1.08% | 6,179 |
| Sep 14, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 9.32% | 1,416 |
| Sep 11, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -2.63% | 281,688 |
| Sep 10, 2026 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 5.10% | 2,887 |
| Sep 9, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.67% | - |
| Sep 8, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.57% | 132,191 |
| Sep 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.00% | - |
| Sep 4, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -4.79% | 238,382 |
| Sep 3, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.19% | 68,827 |
| Sep 2, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | 0.97% | - |
| Sep 1, 2026 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | -0.70% | 2,000 |
| Aug 31, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 2.55% | 37,521 |
| Aug 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,672 |
| Aug 27, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.85% | 51,299 |
| Aug 26, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -1.85% | 8,000 |
| Aug 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.54% | 15,000 |
| Aug 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.22% | - |
| Aug 21, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -3.64% | - |
| Aug 20, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.40% | - |
| Aug 19, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -3.92% | 44,122 |
| Aug 18, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 11.13% | 46,235 |
| Aug 17, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -5.51% | 7,040 |
| Aug 14, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 0.26% | 117,358 |
| Aug 13, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -1.34% | - |
| Aug 12, 2026 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -4.08% | 327,753 |
| Aug 11, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -1.28% | 34,000 |
| Aug 10, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.68% | - |
| Aug 7, 2026 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | -0.98% | 269,194 |
| Aug 6, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 2.66% | 7,779 |
| Aug 5, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -1.11% | 117,357 |
| Aug 4, 2026 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -8.49% | - |
| Aug 3, 2026 | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | 0.68% | 67,692 |
| Jul 31, 2026 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | -10.68% | 18,425 |
| Jul 30, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -3.99% | - |
| Jul 29, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 6.15% | 2,756 |
| Jul 28, 2026 | 0.85 | 0.87 | 0.83 | 0.83 | 0.83 | 1.78% | 113,581 |
| Jul 27, 2026 | 0.75 | 0.82 | 0.75 | 0.81 | 0.81 | 4.07% | 12,653 |
| Jul 24, 2026 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 6.19% | 4,293 |
| Jul 23, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | -0.14% | - |
| Jul 22, 2026 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | 1.06% | - |
| Jul 21, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -6.58% | 2,000 |
| Jul 20, 2026 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -4.18% | - |
| Jul 17, 2026 | 0.76 | 0.85 | 0.76 | 0.81 | 0.81 | 7.59% | 27,500 |
| Jul 16, 2026 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.81% | 130,599 |
| Jul 15, 2026 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 2.42% | 16,200 |