Leverage Shares 3x Alibaba ETP (LON:3BBE)
London · Delayed Price · Currency is GBP · Price in EUR 1.410
-0.204 (-12.61%)
Sep 23, 2026, 2:48 PM GMT
LON:3BBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -13.33% | 20,552 |
| Sep 22, 2026 | 1.61 | 1.76 | 1.60 | 1.61 | 1.61 | 5.70% | 92,889 |
| Sep 21, 2026 | 1.57 | 1.57 | 1.55 | 1.53 | 1.53 | 3.46% | 11,920 |
| Sep 18, 2026 | 1.41 | 1.45 | 1.41 | 1.48 | 1.48 | 14.60% | 1,099 |
| Sep 17, 2026 | 1.25 | 1.28 | 1.25 | 1.29 | 1.29 | 1.06% | 33,100 |
| Sep 16, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -6.73% | 3,142 |
| Sep 15, 2026 | 1.32 | 1.32 | 1.32 | 1.37 | 1.37 | 2.48% | 5 |
| Sep 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.11% | - |
| Sep 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | 2.30% | 5 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.27 | 1.31 | 1.30 | -2.50% | 32,879 |
| Sep 9, 2026 | 1.39 | 1.39 | 1.39 | 1.34 | 1.34 | -6.76% | 14,000 |
| Sep 8, 2026 | 1.46 | 1.46 | 1.46 | 1.44 | 1.44 | -1.68% | 1,031 |
| Sep 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.32% | - |
| Sep 4, 2026 | 1.46 | 1.46 | 1.43 | 1.48 | 1.48 | 5.76% | 25,380 |
| Sep 3, 2026 | 1.38 | 1.38 | 1.38 | 1.40 | 1.40 | -2.95% | 867 |
| Sep 2, 2026 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -3.55% | 31,637 |
| Sep 1, 2026 | 1.46 | 1.47 | 1.44 | 1.49 | 1.49 | -13.69% | 11,019 |
| Aug 28, 2026 | 1.62 | 1.65 | 1.62 | 1.73 | 1.73 | 8.77% | 13,902 |
| Aug 27, 2026 | 1.70 | 1.71 | 1.60 | 1.59 | 1.59 | -12.79% | 6,197 |
| Aug 26, 2026 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | 6.91% | 2,390 |
| Aug 25, 2026 | 1.67 | 1.84 | 1.62 | 1.71 | 1.71 | -1.59% | 46,363 |
| Aug 24, 2026 | 1.54 | 1.79 | 1.53 | 1.74 | 1.73 | -7.94% | 56,979 |
| Aug 21, 2026 | 2.09 | 2.09 | 1.88 | 1.88 | 1.88 | -12.25% | 39,824 |
| Aug 20, 2026 | 2.26 | 2.29 | 1.86 | 2.15 | 2.15 | -4.96% | 201,338 |
| Aug 19, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 3.53% | - |
| Aug 18, 2026 | 2.12 | 2.35 | 2.12 | 2.18 | 2.18 | 5.92% | 2,045 |
| Aug 17, 2026 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | 0.93% | 1,823 |
| Aug 14, 2026 | 2.00 | 2.05 | 2.00 | 2.04 | 2.04 | 3.32% | 188 |
| Aug 13, 2026 | 2.08 | 2.08 | 2.02 | 1.98 | 1.98 | -4.06% | 3,929 |
| Aug 12, 2026 | 2.12 | 2.13 | 2.11 | 2.06 | 2.06 | -10.13% | 7,465 |
| Aug 11, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -6.22% | - |
| Aug 10, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 6.77% | - |
| Aug 7, 2026 | 2.21 | 2.26 | 2.21 | 2.29 | 2.29 | 2.65% | 13,741 |
| Aug 6, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -5.23% | 13,944 |
| Aug 5, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.80% | - |
| Aug 4, 2026 | 2.30 | 2.30 | 2.18 | 2.37 | 2.37 | 1.50% | 55,592 |
| Aug 3, 2026 | 2.27 | 2.34 | 2.27 | 2.34 | 2.34 | 16.39% | 2,078 |
| Jul 31, 2026 | 1.88 | 1.99 | 1.88 | 2.01 | 2.01 | 19.46% | 49,306 |
| Jul 30, 2026 | 1.68 | 1.68 | 1.62 | 1.68 | 1.68 | -1.96% | 21,070 |
| Jul 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.75% | - |
| Jul 28, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | 2.14% | 2,515 |
| Jul 27, 2026 | 1.63 | 1.69 | 1.62 | 1.71 | 1.71 | 4.50% | 1,134 |
| Jul 24, 2026 | 1.61 | 1.61 | 1.61 | 1.63 | 1.63 | -2.27% | 15,408 |
| Jul 23, 2026 | 1.81 | 1.83 | 1.77 | 1.67 | 1.67 | -5.80% | 27,659 |
| Jul 22, 2026 | 1.79 | 1.79 | 1.79 | 1.78 | 1.78 | -5.59% | 737 |
| Jul 21, 2026 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -4.79% | 43,961 |
| Jul 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | 13.31% | - |
| Jul 17, 2026 | 1.71 | 1.71 | 1.69 | 1.74 | 1.74 | -8.72% | 10,700 |
| Jul 16, 2026 | 1.97 | 1.97 | 1.97 | 1.91 | 1.91 | -0.31% | 6,024 |
| Jul 15, 2026 | 1.80 | 1.96 | 1.77 | 1.92 | 1.92 | 16.52% | 5,755 |