Boost Issuer Public Limited Company - Boost Emerging Markets 3x Short Daily ETP (LON:3EMS)

London · Delayed Price · Currency is GBP · Price in USD

0.7110

+0.0230 (3.34%)

Sep 23, 2026, 3:11 PM GMT

LON:3EMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.69	0.71	0.69	0.71	-	3.34%	25,520
Sep 22, 2026	0.71	0.71	0.71	0.69	0.69	-1.15%	70
Sep 21, 2026	0.72	0.72	0.70	0.70	0.70	-8.18%	73,327
Sep 18, 2026	0.74	0.75	0.74	0.76	0.76	1.27%	155
Sep 17, 2026	0.75	0.75	0.75	0.75	0.75	-2.22%	17,567
Sep 16, 2026	0.77	0.77	0.77	0.77	0.77	-2.92%	-
Sep 15, 2026	0.79	0.79	0.79	0.79	0.79	1.74%	2
Sep 14, 2026	0.76	0.78	0.78	0.78	0.78	8.16%	11
Sep 11, 2026	0.74	0.74	0.72	0.72	0.72	-3.04%	85,010
Sep 10, 2026	0.70	0.70	0.70	0.74	0.74	5.42%	14
Sep 9, 2026	0.69	0.70	0.70	0.70	0.70	1.74%	138,615
Sep 8, 2026	0.69	0.69	0.69	0.69	0.69	-0.93%	1,000
Sep 7, 2026	0.70	0.70	0.70	0.70	0.70	-2.04%	1,000
Sep 4, 2026	0.73	0.73	0.71	0.71	0.71	-4.57%	333,456
Sep 3, 2026	0.74	0.74	0.74	0.74	0.74	-0.93%	-
Sep 2, 2026	0.76	0.78	0.78	0.75	0.75	1.01%	275
Sep 1, 2026	0.73	0.76	0.74	0.74	0.74	1.78%	12,647
Aug 28, 2026	0.73	0.73	0.73	0.73	0.73	-0.88%	506
Aug 27, 2026	0.74	0.74	0.74	0.74	0.74	-0.61%	25,175
Aug 26, 2026	0.73	0.74	0.73	0.74	0.74	-1.26%	456
Aug 25, 2026	0.76	0.76	0.75	0.75	0.75	-4.15%	763
Aug 24, 2026	0.77	0.79	0.79	0.78	0.78	4.75%	17,200
Aug 21, 2026	0.74	0.74	0.74	0.75	0.75	-2.54%	4
Aug 20, 2026	0.80	0.80	0.80	0.77	0.77	-1.79%	400
Aug 19, 2026	0.80	0.80	0.80	0.78	0.78	-3.28%	11
Aug 18, 2026	0.78	0.79	0.78	0.81	0.81	11.14%	8,389
Aug 17, 2026	0.74	0.74	0.72	0.73	0.73	-5.40%	10,269
Aug 14, 2026	0.77	0.77	0.77	0.77	0.77	0.99%	-
Aug 13, 2026	0.77	0.78	0.77	0.76	0.76	-1.62%	6
Aug 12, 2026	0.78	0.78	0.78	0.77	0.77	-3.85%	93,200
Aug 11, 2026	0.82	0.82	0.82	0.80	0.80	-1.59%	7
Aug 10, 2026	0.82	0.82	0.82	0.82	0.82	1.24%	-
Aug 7, 2026	0.84	0.82	0.82	0.81	0.81	-0.55%	6,603
Aug 6, 2026	0.82	0.84	0.82	0.81	0.81	2.53%	12
Aug 5, 2026	0.79	0.81	0.79	0.79	0.79	-1.25%	594
Aug 4, 2026	0.84	0.86	0.84	0.80	0.80	-8.76%	874
Aug 3, 2026	0.89	0.89	0.88	0.88	0.88	0.63%	471
Jul 31, 2026	0.83	0.88	0.81	0.87	0.87	-3.91%	225,724
Jul 30, 2026	1.01	0.97	0.91	0.91	0.91	-9.19%	58,013
Jul 29, 2026	1.00	1.00	0.97	1.00	1.00	5.93%	302
Jul 28, 2026	0.97	0.97	0.97	0.95	0.95	2.72%	69,089
Jul 27, 2026	0.92	0.92	0.92	0.92	0.92	3.60%	-
Jul 24, 2026	0.89	0.89	0.89	0.89	0.89	0.85%	-
Jul 23, 2026	0.83	0.83	0.83	0.88	0.88	5.07%	13,499
Jul 22, 2026	0.87	0.87	0.87	0.84	0.84	0.90%	823
Jul 21, 2026	0.83	0.83	0.83	0.83	0.83	-6.69%	-
Jul 20, 2026	0.91	0.91	0.91	0.89	0.89	-3.31%	810
Jul 17, 2026	0.95	0.96	0.94	0.92	0.92	5.74%	5,811
Jul 16, 2026	0.84	0.87	0.87	0.87	0.87	4.00%	1,007
Jul 15, 2026	0.84	0.84	0.84	0.84	0.84	1.64%	-