Leverage Shares 3x AMD ETP (LON:3ADE)
London · Delayed Price · Currency is GBP · Price in EUR 7.70
+0.17 (2.19%)
Sep 23, 2026, 11:59 AM GMT
LON:3ADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.69 | 7.69 | 7.65 | 7.65 | - | 1.62% | 315 |
| Sep 22, 2026 | 7.28 | 7.60 | 7.04 | 7.53 | - | 3.03% | 117,345 |
| Sep 21, 2026 | 6.03 | 7.38 | 6.03 | 7.31 | - | 39.17% | 112,347 |
| Sep 18, 2026 | 5.50 | 5.57 | 5.25 | 5.25 | - | -0.64% | 30,075 |
| Sep 17, 2026 | 4.64 | 5.28 | 4.64 | 5.28 | - | 11.29% | 58,632 |
| Sep 16, 2026 | 4.43 | 4.78 | 4.43 | 4.75 | - | 11.77% | 31,476 |
| Sep 15, 2026 | 3.88 | 4.42 | 3.88 | 4.25 | - | 12.09% | 67,555 |
| Sep 14, 2026 | 4.04 | 4.04 | 3.66 | 3.79 | - | -16.51% | 92,910 |
| Sep 11, 2026 | 4.36 | 4.63 | 4.27 | 4.54 | - | 4.73% | 49,837 |
| Sep 10, 2026 | 4.62 | 4.64 | 4.30 | 4.33 | - | -6.70% | 51,192 |
| Sep 9, 2026 | 4.35 | 4.78 | 4.13 | 4.64 | - | 6.61% | 70,986 |
| Sep 8, 2026 | 3.78 | 4.38 | 3.77 | 4.36 | - | 17.83% | 270,258 |
| Sep 7, 2026 | 3.69 | 3.70 | 3.67 | 3.70 | - | 5.75% | 6,343 |
| Sep 4, 2026 | 3.37 | 3.58 | 3.27 | 3.50 | - | 8.37% | 97,766 |
| Sep 3, 2026 | 3.29 | 3.29 | 2.97 | 3.23 | - | -1.77% | 50,248 |
| Sep 2, 2026 | 3.19 | 3.32 | 3.14 | 3.28 | - | 0.24% | 124,452 |
| Sep 1, 2026 | 3.55 | 3.55 | 3.14 | 3.28 | - | -10.44% | 63,495 |
| Aug 28, 2026 | 3.60 | 3.66 | 3.53 | 3.66 | - | 0.33% | 34,227 |
| Aug 27, 2026 | 3.97 | 3.97 | 3.65 | 3.65 | - | -5.64% | 67,633 |
| Aug 26, 2026 | 3.67 | 4.00 | 3.67 | 3.86 | - | 3.15% | 56,236 |
| Aug 25, 2026 | 3.47 | 3.75 | 3.47 | 3.75 | - | 13.31% | 87,650 |
| Aug 24, 2026 | 3.43 | 3.48 | 3.14 | 3.31 | - | -6.11% | 66,549 |
| Aug 21, 2026 | 3.63 | 3.72 | 3.46 | 3.52 | - | 2.06% | 19,855 |
| Aug 20, 2026 | 3.53 | 3.69 | 3.38 | 3.45 | - | -1.82% | 47,531 |
| Aug 19, 2026 | 3.88 | 3.88 | 3.42 | 3.51 | - | -8.51% | 54,474 |
| Aug 18, 2026 | 4.17 | 4.17 | 3.75 | 3.84 | - | -20.26% | 29,669 |
| Aug 17, 2026 | 4.90 | 5.03 | 4.68 | 4.82 | - | 8.15% | 15,668 |
| Aug 14, 2026 | 4.09 | 4.67 | 4.09 | 4.45 | - | 2.20% | 38,996 |
| Aug 13, 2026 | 4.02 | 4.38 | 3.96 | 4.36 | - | 4.51% | 12,381 |
| Aug 12, 2026 | 4.12 | 4.19 | 4.12 | 4.17 | - | 12.92% | 14,274 |
| Aug 11, 2026 | 3.79 | 3.79 | 3.56 | 3.69 | - | -4.30% | 46,819 |
| Aug 10, 2026 | 4.14 | 4.14 | 3.86 | 3.86 | - | -4.00% | 20,111 |
| Aug 7, 2026 | 4.20 | 4.29 | 4.02 | 4.02 | - | -6.21% | 10,201 |
| Aug 6, 2026 | 3.84 | 4.34 | 3.83 | 4.29 | - | 4.46% | 34,548 |
| Aug 5, 2026 | 3.98 | 4.59 | 3.75 | 4.10 | - | -20.39% | 181,518 |
| Aug 4, 2026 | 4.56 | 5.15 | 4.54 | 5.15 | - | 26.76% | 24,633 |
| Aug 3, 2026 | 4.07 | 4.26 | 3.51 | 4.07 | - | -5.55% | 35,466 |
| Jul 31, 2026 | 4.61 | 4.83 | 4.31 | 4.31 | - | 2.06% | 16,696 |
| Jul 30, 2026 | 3.14 | 4.41 | 3.00 | 4.22 | - | 34.85% | 47,112 |
| Jul 29, 2026 | 3.65 | 3.73 | 3.13 | 3.13 | - | -17.36% | 11,737 |
| Jul 28, 2026 | 4.49 | 4.49 | 3.57 | 3.79 | - | -15.36% | 16,877 |
| Jul 27, 2026 | 6.26 | 6.30 | 4.47 | 4.47 | - | -26.68% | 15,696 |
| Jul 24, 2026 | 6.48 | 6.79 | 5.90 | 6.10 | - | -5.07% | 9,434 |
| Jul 23, 2026 | 6.96 | 7.02 | 6.43 | 6.43 | - | -8.94% | 8,033 |
| Jul 22, 2026 | 6.31 | 7.10 | 6.31 | 7.06 | - | 10.44% | 4,924 |
| Jul 21, 2026 | 5.95 | 6.39 | 5.95 | 6.39 | - | 13.28% | 25,957 |
| Jul 20, 2026 | 5.72 | 5.85 | 5.64 | 5.64 | - | 16.31% | 4,982 |
| Jul 17, 2026 | 4.84 | 4.97 | 4.17 | 4.85 | - | -12.99% | 25,531 |
| Jul 16, 2026 | 5.79 | 5.83 | 5.50 | 5.57 | - | -7.39% | 8,826 |
| Jul 15, 2026 | 5.78 | 6.02 | 5.78 | 6.02 | - | -22.30% | 8,458 |