Leverage Shares 3x Long ARK Innovation ETP (LON:3ARE)
London · Delayed Price · Currency is GBP · Price in EUR 30.20
+2.70 (9.82%)
Sep 17, 2026, 5:15 PM GMT
LON:3ARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | - | 2.98% | - |
| Sep 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | - | 9.82% | - |
| Sep 16, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | - | 0.36% | - |
| Sep 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | - | 0.37% | - |
| Sep 14, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | - | -1.44% | - |
| Sep 11, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | - | 2.21% | - |
| Sep 10, 2026 | 26.00 | 27.10 | 26.00 | 27.10 | - | -4.24% | 36 |
| Sep 9, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | - | -5.35% | - |
| Sep 8, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | - | - | - |
| Sep 7, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | - | - | - |
| Sep 4, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | - | -1.32% | - |
| Sep 3, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | - | 13.48% | - |
| Sep 2, 2026 | 27.20 | 27.20 | 26.70 | 26.70 | - | -4.30% | 83 |
| Sep 1, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | - | -8.82% | - |
| Aug 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | - | -2.55% | - |
| Aug 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | - | 7.17% | - |
| Aug 26, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | - | -4.25% | - |
| Aug 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | - | 5.15% | - |
| Aug 24, 2026 | 29.60 | 29.60 | 29.10 | 29.10 | - | -3.00% | 5 |
| Aug 21, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | - | 6.38% | 2 |
| Aug 20, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | - | 4.44% | 36 |
| Aug 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | - | 11.11% | - |
| Aug 18, 2026 | 25.00 | 25.00 | 24.30 | 24.30 | - | -9.33% | 1 |
| Aug 17, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | - | 4.28% | - |
| Aug 14, 2026 | 27.00 | 27.00 | 25.70 | 25.70 | - | -3.75% | 2 |
| Aug 13, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | - | 3.09% | - |
| Aug 12, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | - | 1.17% | - |
| Aug 11, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | - | 1.59% | 4 |
| Aug 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | - | 5.44% | - |
| Aug 7, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | - | 8.14% | - |
| Aug 6, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | - | -1.34% | - |
| Aug 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | - | 3.70% | - |
| Aug 4, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | - | 10.49% | 7 |
| Aug 3, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | - | 13.33% | - |
| Jul 31, 2026 | 17.60 | 17.60 | 17.25 | 17.25 | - | -8.00% | 2 |
| Jul 30, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | - | 2.74% | - |
| Jul 29, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | - | -5.93% | - |
| Jul 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1.84% | 1 |
| Jul 27, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | - | -2.81% | - |
| Jul 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | - | -2.49% | - |
| Jul 23, 2026 | 21.40 | 21.40 | 20.10 | 20.10 | - | -14.83% | 2 |
| Jul 22, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | - | -2.48% | - |
| Jul 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | - | 9.50% | - |
| Jul 20, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | - | 1.84% | - |
| Jul 17, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | - | -11.79% | - |
| Jul 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | - | -6.46% | - |
| Jul 15, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | - | 1.54% | - |
| Jul 14, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | - | -1.15% | - |
| Jul 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | - | -3.32% | 1 |
| Jul 10, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | - | -3.56% | - |