Leverage Shares 3x Long Memory DRAM ETP (LON:3DRM)
London · Delayed Price · Currency is GBP · Price in GBX 377.30
+23.60 (6.67%)
Last updated: Sep 22, 2026, 4:18 PM GMT
LON:3DRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 345.50 | 389.00 | 331.20 | 377.30 | - | 6.67% | 338,419 |
| Sep 21, 2026 | 341.20 | 362.60 | 340.30 | 353.70 | - | 15.85% | 245,614 |
| Sep 18, 2026 | 308.90 | 309.90 | 296.40 | 305.30 | - | 3.39% | 225,708 |
| Sep 17, 2026 | 270.40 | 299.60 | 269.70 | 295.30 | - | 7.85% | 156,852 |
| Sep 16, 2026 | 272.70 | 278.00 | 269.20 | 273.80 | - | 6.91% | 158,482 |
| Sep 15, 2026 | 262.60 | 269.00 | 253.80 | 256.10 | - | -0.25% | 273,008 |
| Sep 14, 2026 | 272.30 | 272.40 | 246.00 | 256.75 | - | -21.51% | 460,575 |
| Sep 11, 2026 | 325.80 | 342.20 | 316.30 | 327.10 | - | 1.46% | 228,387 |
| Sep 10, 2026 | 363.60 | 363.60 | 319.00 | 322.40 | - | -13.17% | 567,185 |
| Sep 9, 2026 | 365.00 | 386.00 | 348.70 | 371.30 | - | 0.98% | 260,015 |
| Sep 8, 2026 | 360.50 | 375.30 | 347.70 | 367.70 | - | 2.03% | 437,332 |
| Sep 7, 2026 | 353.20 | 365.00 | 350.10 | 360.40 | - | 11.75% | 6,431 |
| Sep 4, 2026 | 295.40 | 325.00 | 287.50 | 322.50 | - | 16.51% | 231,210 |
| Sep 3, 2026 | 273.90 | 278.40 | 257.60 | 276.80 | - | -0.82% | 273,192 |
| Sep 2, 2026 | 270.50 | 289.00 | 261.40 | 279.10 | - | -1.76% | 194,756 |
| Sep 1, 2026 | 296.70 | 297.70 | 272.50 | 284.10 | - | -3.24% | 302,305 |
| Aug 28, 2026 | 282.10 | 298.00 | 276.00 | 293.60 | - | 1.52% | 243,660 |
| Aug 27, 2026 | 316.20 | 325.40 | 281.70 | 289.20 | - | -0.38% | 505,987 |
| Aug 26, 2026 | 282.60 | 293.20 | 274.96 | 290.30 | - | 1.50% | 531,254 |
| Aug 25, 2026 | 278.70 | 293.50 | 273.10 | 286.00 | - | 12.49% | 411,911 |
| Aug 24, 2026 | 286.60 | 290.50 | 241.40 | 254.25 | - | -20.50% | 1,219,681 |
| Aug 21, 2026 | 336.20 | 339.80 | 311.60 | 319.80 | - | 4.89% | 664,339 |
| Aug 20, 2026 | 313.10 | 315.30 | 282.00 | 304.90 | - | 9.05% | 441,704 |
| Aug 19, 2026 | 294.10 | 310.50 | 266.20 | 279.60 | - | -2.85% | 1,428,373 |
| Aug 18, 2026 | 341.60 | 342.40 | 278.40 | 287.80 | - | -27.69% | 948,813 |
| Aug 17, 2026 | 370.00 | 403.64 | 366.20 | 398.00 | - | 23.68% | 536,796 |
| Aug 14, 2026 | 325.80 | 347.00 | 319.80 | 321.80 | - | -4.37% | 558,377 |
| Aug 13, 2026 | 286.80 | 337.20 | 276.50 | 336.50 | - | 16.46% | 1,105,680 |
| Aug 12, 2026 | 258.00 | 290.80 | 257.70 | 288.95 | - | 22.57% | 245,371 |
| Aug 11, 2026 | 230.40 | 238.70 | 222.80 | 235.75 | - | 6.27% | 169,076 |
| Aug 10, 2026 | 232.20 | 233.46 | 212.40 | 221.85 | - | -1.77% | 545,745 |
| Aug 7, 2026 | 236.90 | 254.90 | 206.50 | 225.85 | - | -14.14% | 554,652 |
| Aug 6, 2026 | 236.70 | 267.00 | 200.15 | 263.05 | - | -11.49% | 256,794 |
| Aug 5, 2026 | 290.10 | 304.40 | 265.30 | 297.20 | - | 0.59% | 284,581 |
| Aug 4, 2026 | 258.90 | 296.80 | 250.90 | 295.45 | - | 34.17% | 183,580 |
| Aug 3, 2026 | 249.40 | 249.40 | 198.40 | 220.20 | - | -7.28% | 420,365 |
| Jul 31, 2026 | 292.30 | 308.00 | 235.50 | 237.50 | - | -2.22% | 484,918 |
| Jul 30, 2026 | 169.70 | 248.00 | 158.80 | 242.90 | - | 27.64% | 2,927,893 |
| Jul 29, 2026 | 195.70 | 227.90 | 182.50 | 190.30 | - | -8.51% | 1,120,472 |
| Jul 28, 2026 | 239.20 | 244.80 | 194.90 | 208.00 | - | -24.29% | 1,091,137 |
| Jul 27, 2026 | 363.70 | 363.70 | 264.20 | 274.75 | - | -19.18% | 778,698 |
| Jul 24, 2026 | 379.80 | 394.10 | 320.00 | 339.95 | - | -16.56% | 977,486 |
| Jul 23, 2026 | 425.20 | 448.50 | 396.00 | 407.40 | - | -3.97% | 1,261,553 |
| Jul 22, 2026 | 388.80 | 427.60 | 366.10 | 424.25 | - | -0.32% | 1,125,738 |
| Jul 21, 2026 | 379.90 | 425.90 | 379.00 | 425.60 | - | 23.36% | 534,396 |
| Jul 20, 2026 | 324.30 | 357.00 | 324.30 | 345.00 | - | 7.18% | 987,152 |
| Jul 17, 2026 | 261.50 | 327.00 | 251.30 | 321.90 | - | -4.07% | 1,420,980 |
| Jul 16, 2026 | 380.00 | 381.00 | 327.50 | 335.55 | - | -18.41% | 791,807 |
| Jul 15, 2026 | 540.00 | 540.00 | 400.00 | 411.25 | - | -21.87% | 218,811 |
| Jul 14, 2026 | 469.40 | 527.00 | 469.40 | 526.38 | - | 11.70% | 433,000 |