Leverage Shares 3X Long Asml Etp Securities (LON:3ASM)
London · Delayed Price · Currency is GBP · Price in GBX 6,428.00
+335.00 (5.50%)
Last updated: Sep 22, 2026, 3:47 PM GMT
LON:3ASM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,550.00 | 6,550.00 | 6,428.00 | 6,428.00 | - | 5.50% | 33 |
| Sep 21, 2026 | 6,134.72 | 6,223.00 | 5,900.00 | 6,093.00 | - | 8.78% | 161 |
| Sep 18, 2026 | 5,694.00 | 5,733.00 | 5,473.00 | 5,601.00 | - | 4.06% | 497 |
| Sep 17, 2026 | 5,455.00 | 5,455.00 | 5,382.50 | 5,382.50 | - | 4.27% | 259 |
| Sep 16, 2026 | 5,385.00 | 5,424.00 | 5,162.00 | 5,162.00 | - | 4.54% | 122 |
| Sep 15, 2026 | 5,004.00 | 5,198.00 | 4,912.00 | 4,938.00 | - | -3.43% | 510 |
| Sep 14, 2026 | 5,339.00 | 5,339.00 | 5,098.00 | 5,113.50 | - | -19.72% | 765 |
| Sep 11, 2026 | 6,356.00 | 6,431.00 | 6,289.00 | 6,369.50 | - | 0.27% | 180 |
| Sep 10, 2026 | 6,240.00 | 6,352.50 | 6,240.00 | 6,352.50 | - | -3.16% | 761 |
| Sep 9, 2026 | 6,642.00 | 6,673.00 | 6,560.00 | 6,560.00 | - | -5.77% | 129 |
| Sep 8, 2026 | 7,038.00 | 7,038.00 | 6,774.00 | 6,962.00 | - | 2.23% | 29 |
| Sep 7, 2026 | 6,683.92 | 6,810.00 | 6,525.00 | 6,810.00 | - | 6.44% | 88 |
| Sep 4, 2026 | 5,765.00 | 6,496.00 | 5,765.00 | 6,398.00 | - | 10.20% | 180 |
| Sep 3, 2026 | 5,822.00 | 5,822.00 | 5,670.00 | 5,806.00 | - | -3.61% | 147 |
| Sep 2, 2026 | 5,917.00 | 6,023.50 | 5,799.00 | 6,023.50 | - | 2.82% | 283 |
| Sep 1, 2026 | 6,231.00 | 6,231.00 | 5,858.50 | 5,858.50 | - | -12.23% | 133 |
| Aug 28, 2026 | 6,674.50 | 6,674.50 | 6,674.50 | 6,674.50 | - | 0.79% | 68 |
| Aug 27, 2026 | 7,161.00 | 7,174.00 | 6,622.50 | 6,622.50 | - | -2.25% | 262 |
| Aug 26, 2026 | 6,662.21 | 6,913.00 | 6,650.00 | 6,775.00 | - | -1.56% | 33 |
| Aug 25, 2026 | 7,030.00 | 7,030.00 | 6,862.00 | 6,882.50 | - | 2.64% | 68 |
| Aug 24, 2026 | 6,765.00 | 6,924.00 | 6,705.50 | 6,705.50 | - | -3.35% | 387 |
| Aug 21, 2026 | 6,923.00 | 6,938.00 | 6,923.00 | 6,938.00 | - | -1.20% | 25 |
| Aug 20, 2026 | 7,117.00 | 7,135.00 | 6,971.00 | 7,022.00 | - | -0.81% | 169 |
| Aug 19, 2026 | 7,448.00 | 7,448.00 | 7,079.00 | 7,079.00 | - | -3.67% | 160 |
| Aug 18, 2026 | 8,210.00 | 8,210.00 | 7,348.50 | 7,348.50 | - | -15.67% | 244 |
| Aug 17, 2026 | 8,664.00 | 8,714.00 | 8,456.00 | 8,714.00 | - | 8.69% | 167 |
| Aug 14, 2026 | 8,230.00 | 8,254.00 | 7,956.00 | 8,017.50 | - | -4.49% | 174 |
| Aug 13, 2026 | 7,897.00 | 8,394.00 | 7,892.00 | 8,394.00 | - | 6.31% | 48 |
| Aug 12, 2026 | 8,021.00 | 8,052.00 | 7,861.00 | 7,896.00 | - | 3.22% | 106 |
| Aug 11, 2026 | 7,610.00 | 7,856.00 | 7,606.00 | 7,650.00 | - | 7.35% | 127 |
| Aug 10, 2026 | 7,387.00 | 7,702.00 | 7,126.50 | 7,126.50 | - | 4.17% | 353 |
| Aug 7, 2026 | 6,967.00 | 6,967.00 | 6,841.00 | 6,841.00 | - | -0.22% | 37 |
| Aug 6, 2026 | 6,350.00 | 6,897.00 | 6,350.00 | 6,856.00 | - | 6.58% | 250 |
| Aug 5, 2026 | 6,540.00 | 6,593.00 | 6,433.00 | 6,433.00 | - | -1.49% | 114 |
| Aug 4, 2026 | 6,288.00 | 6,560.00 | 6,272.00 | 6,530.00 | - | 12.31% | 1,092 |
| Aug 3, 2026 | 5,609.00 | 5,896.00 | 5,609.00 | 5,814.50 | - | -2.42% | 60 |
| Jul 31, 2026 | 6,739.00 | 6,763.00 | 5,958.50 | 5,958.50 | - | -2.44% | 488 |
| Jul 30, 2026 | 5,409.00 | 6,226.00 | 5,364.00 | 6,107.50 | - | 19.23% | 427 |
| Jul 29, 2026 | 5,828.00 | 5,828.00 | 5,122.50 | 5,122.50 | - | -5.21% | 81 |
| Jul 28, 2026 | 5,886.00 | 5,886.00 | 5,259.00 | 5,404.00 | - | -7.87% | 1,466 |
| Jul 27, 2026 | 6,615.00 | 6,615.00 | 5,865.50 | 5,865.50 | - | -25.54% | 110 |
| Jul 24, 2026 | 7,720.00 | 7,877.50 | 7,700.00 | 7,877.50 | - | -2.69% | 23 |
| Jul 23, 2026 | 8,139.00 | 8,406.00 | 7,793.00 | 8,095.00 | - | -2.31% | 192 |
| Jul 22, 2026 | 7,943.00 | 8,286.50 | 7,878.00 | 8,286.50 | - | -1.46% | 12 |
| Jul 21, 2026 | 7,929.00 | 8,409.50 | 7,929.00 | 8,409.50 | - | 13.67% | 81 |
| Jul 20, 2026 | 7,745.00 | 7,745.00 | 7,398.00 | 7,398.00 | - | -1.08% | 8 |
| Jul 17, 2026 | 7,495.00 | 7,647.00 | 6,939.00 | 7,479.00 | - | -11.97% | 136 |
| Jul 16, 2026 | 7,730.00 | 8,496.00 | 7,730.00 | 8,496.00 | - | 9.39% | 214 |
| Jul 15, 2026 | 9,299.00 | 9,476.00 | 7,766.50 | 7,766.50 | - | -3.23% | 677 |
| Jul 14, 2026 | 8,025.50 | 8,025.50 | 8,025.50 | 8,025.50 | - | 3.39% | 21 |