Leverage Shares 3x Boeing ETP (LON:3BA)
London · Delayed Price · Currency is GBP · Price in GBX 1,132.25
-32.25 (-2.77%)
Sep 22, 2026, 5:15 PM GMT
LON:3BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,214.00 | 1,214.00 | 1,132.25 | 1,132.25 | - | -2.77% | 898 |
| Sep 21, 2026 | 1,157.00 | 1,187.80 | 1,155.00 | 1,164.50 | - | 6.32% | 1,403 |
| Sep 18, 2026 | 1,160.00 | 1,160.00 | 1,086.50 | 1,095.25 | - | -4.91% | 1,774 |
| Sep 17, 2026 | 1,243.00 | 1,247.50 | 1,149.50 | 1,151.75 | - | -12.45% | 653 |
| Sep 15, 2026 | 1,321.50 | 1,352.00 | 1,315.50 | 1,315.50 | - | 0.10% | 127 |
| Sep 11, 2026 | 1,322.00 | 1,322.00 | 1,314.25 | 1,314.25 | - | 2.30% | 756 |
| Sep 10, 2026 | 1,293.00 | 1,324.50 | 1,253.00 | 1,284.75 | - | -4.53% | 903 |
| Sep 7, 2026 | 1,413.45 | 1,416.00 | 1,316.00 | 1,345.75 | - | -0.44% | 1,835 |
| Sep 4, 2026 | 1,344.50 | 1,351.75 | 1,340.00 | 1,351.75 | - | 4.75% | 550 |
| Sep 3, 2026 | 1,295.00 | 1,295.00 | 1,280.00 | 1,290.50 | - | -3.89% | 245 |
| Sep 2, 2026 | 1,278.50 | 1,345.50 | 1,270.00 | 1,342.75 | - | 4.47% | 47,309 |
| Sep 1, 2026 | 1,274.50 | 1,291.50 | 1,274.50 | 1,285.25 | - | -2.24% | 217 |
| Aug 28, 2026 | 1,354.00 | 1,354.00 | 1,314.75 | 1,314.75 | - | -1.99% | 65 |
| Aug 27, 2026 | 1,403.00 | 1,403.00 | 1,341.50 | 1,341.50 | - | -0.11% | 88 |
| Aug 26, 2026 | 1,379.50 | 1,379.50 | 1,343.00 | 1,343.00 | - | -1.58% | 238 |
| Aug 25, 2026 | 1,388.87 | 1,388.87 | 1,364.50 | 1,364.50 | - | 2.69% | 197 |
| Aug 24, 2026 | 1,457.50 | 1,457.50 | 1,328.75 | 1,328.75 | - | -5.83% | 888 |
| Aug 21, 2026 | 1,476.00 | 1,495.00 | 1,411.00 | 1,411.00 | - | -6.29% | 1,076 |
| Aug 20, 2026 | 1,600.00 | 1,600.00 | 1,484.00 | 1,505.75 | - | -6.17% | 144 |
| Aug 19, 2026 | 1,645.00 | 1,657.00 | 1,576.50 | 1,604.75 | - | -4.86% | 423 |
| Aug 18, 2026 | 1,701.50 | 1,701.50 | 1,686.75 | 1,686.75 | - | -2.09% | 140 |
| Aug 17, 2026 | 1,830.00 | 1,830.00 | 1,722.75 | 1,722.75 | - | -5.42% | 196 |
| Aug 14, 2026 | 1,844.00 | 1,844.00 | 1,818.00 | 1,821.50 | - | -4.38% | 500 |
| Aug 11, 2026 | 1,920.00 | 1,920.00 | 1,905.00 | 1,905.00 | - | -1.36% | 530 |
| Aug 10, 2026 | 1,931.25 | 1,931.25 | 1,931.25 | 1,931.25 | - | 4.86% | 776 |
| Aug 7, 2026 | 1,793.50 | 1,841.75 | 1,793.50 | 1,841.75 | - | -4.35% | 251 |
| Aug 6, 2026 | 2,055.00 | 2,055.00 | 1,875.50 | 1,925.50 | - | -4.18% | 572 |
| Aug 5, 2026 | 2,020.50 | 2,020.50 | 2,009.50 | 2,009.50 | - | 2.79% | 238 |
| Aug 4, 2026 | 1,853.00 | 1,984.00 | 1,843.50 | 1,955.00 | - | 10.86% | 909 |
| Aug 3, 2026 | 1,608.00 | 1,771.00 | 1,605.00 | 1,763.50 | - | 21.85% | 386 |
| Jul 31, 2026 | 1,635.00 | 1,635.00 | 1,447.25 | 1,447.25 | - | -8.63% | 462 |
| Jul 30, 2026 | 1,488.00 | 1,584.00 | 1,478.00 | 1,584.00 | - | 9.24% | 1,888 |
| Jul 29, 2026 | 1,746.00 | 1,746.00 | 1,450.00 | 1,450.00 | - | -12.09% | 217 |
| Jul 28, 2026 | 1,490.00 | 1,649.50 | 1,490.00 | 1,649.50 | - | 10.11% | 1,019 |
| Jul 27, 2026 | 1,508.00 | 1,554.00 | 1,498.00 | 1,498.00 | - | 1.28% | 102 |
| Jul 24, 2026 | 1,453.00 | 1,479.00 | 1,431.00 | 1,479.00 | - | 5.96% | 169 |
| Jul 23, 2026 | 1,417.00 | 1,417.00 | 1,382.50 | 1,395.75 | - | 1.86% | 108 |
| Jul 22, 2026 | 1,382.50 | 1,398.00 | 1,345.50 | 1,370.25 | - | -5.86% | 245 |
| Jul 21, 2026 | 1,470.00 | 1,470.00 | 1,433.50 | 1,455.50 | - | 0.94% | 494 |
| Jul 20, 2026 | 1,550.00 | 1,587.50 | 1,430.00 | 1,442.00 | - | -6.90% | 540 |
| Jul 17, 2026 | 1,571.50 | 1,574.50 | 1,491.00 | 1,548.80 | - | -99.03% | 330 |
| Jul 16, 2026 | 162,900.00 | 162,900.00 | 154,800.00 | 160,125.00 | - | -4.79% | 405 |
| Jul 15, 2026 | 164,550.00 | 168,175.00 | 160,800.00 | 168,175.00 | - | 1.16% | 246 |
| Jul 14, 2026 | 161,100.00 | 166,250.00 | 157,800.00 | 166,250.00 | - | -4.10% | 1,465 |
| Jul 10, 2026 | 168,650.00 | 173,350.00 | 168,650.00 | 173,350.00 | - | -99.02% | 1 |
| Jul 8, 2026 | 20,075,000.00 | 20,075,000.00 | 17,607,500.00 | 17,607,500.00 | - | -12.00% | 310 |
| Jul 7, 2026 | 20,100,000.00 | 20,160,000.00 | 20,000,000.00 | 20,007,500.00 | - | 0.01% | 1,409 |
| Jul 6, 2026 | 18,760,000.00 | 20,130,000.00 | 18,760,000.00 | 20,005,000.00 | - | 11.45% | 740 |
| Jul 3, 2026 | 18,135,000.00 | 18,135,000.00 | 17,950,000.00 | 17,950,000.00 | - | -0.66% | 75 |
| Jul 2, 2026 | 16,800,000.00 | 18,070,000.00 | 16,800,000.00 | 18,070,000.00 | - | 7.99% | 590 |