Leverage Shares 3X Long Faang ETP Securities (LON:3FAN)
London · Delayed Price · Currency is GBP · Price in GBX 1,653.75
+165.00 (11.08%)
At close: Sep 22, 2026
LON:3FAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,653.75 | 1,653.75 | 1,653.75 | 1,653.75 | - | 11.08% | 4 |
| Sep 18, 2026 | 1,488.75 | 1,488.75 | 1,488.75 | 1,488.75 | - | -1.73% | - |
| Sep 17, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 3.27% | - |
| Sep 16, 2026 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 3.06% | - |
| Sep 15, 2026 | 1,423.50 | 1,423.50 | 1,423.50 | 1,423.50 | - | -2.40% | - |
| Sep 14, 2026 | 1,444.50 | 1,458.50 | 1,444.50 | 1,458.50 | - | -0.97% | 207 |
| Sep 11, 2026 | 1,472.75 | 1,472.75 | 1,472.75 | 1,472.75 | - | 2.43% | - |
| Sep 10, 2026 | 1,471.50 | 1,471.50 | 1,437.75 | 1,437.75 | - | -0.05% | 103 |
| Sep 9, 2026 | 1,438.50 | 1,438.50 | 1,438.50 | 1,438.50 | - | -1.76% | - |
| Sep 8, 2026 | 1,495.00 | 1,495.00 | 1,435.00 | 1,464.25 | - | -0.49% | 46 |
| Sep 7, 2026 | 1,471.50 | 1,471.50 | 1,471.50 | 1,471.50 | - | 0.63% | - |
| Sep 4, 2026 | 1,537.50 | 1,538.00 | 1,462.25 | 1,462.25 | - | -3.88% | 67 |
| Sep 3, 2026 | 1,521.25 | 1,521.25 | 1,521.25 | 1,521.25 | - | 7.72% | - |
| Sep 2, 2026 | 1,412.25 | 1,412.25 | 1,412.25 | 1,412.25 | - | 0.77% | - |
| Sep 1, 2026 | 1,426.50 | 1,426.50 | 1,401.50 | 1,401.50 | - | -2.32% | 4 |
| Aug 28, 2026 | 1,434.75 | 1,434.75 | 1,434.75 | 1,434.75 | - | 6.20% | - |
| Aug 27, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | - | 1.31% | - |
| Aug 26, 2026 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | - | 0.15% | - |
| Aug 25, 2026 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | - | 1.39% | - |
| Aug 24, 2026 | 1,313.25 | 1,313.25 | 1,313.25 | 1,313.25 | - | -1.15% | - |
| Aug 21, 2026 | 1,328.50 | 1,328.50 | 1,328.50 | 1,328.50 | - | 2.73% | - |
| Aug 20, 2026 | 1,293.25 | 1,293.25 | 1,293.25 | 1,293.25 | - | -3.92% | - |
| Aug 19, 2026 | 1,292.00 | 1,346.00 | 1,292.00 | 1,346.00 | - | 1.51% | 16 |
| Aug 18, 2026 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | - | -5.69% | - |
| Aug 17, 2026 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | - | 2.97% | - |
| Aug 14, 2026 | 1,365.50 | 1,365.50 | 1,365.50 | 1,365.50 | - | -0.18% | - |
| Aug 13, 2026 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | - | 4.31% | - |
| Aug 12, 2026 | 1,311.50 | 1,311.50 | 1,311.50 | 1,311.50 | - | -0.94% | - |
| Aug 11, 2026 | 1,343.50 | 1,343.50 | 1,324.00 | 1,324.00 | - | 0.04% | 84 |
| Aug 10, 2026 | 1,323.50 | 1,323.50 | 1,323.50 | 1,323.50 | - | 0.15% | - |
| Aug 7, 2026 | 1,277.50 | 1,321.50 | 1,277.50 | 1,321.50 | - | 5.91% | 12 |
| Aug 6, 2026 | 1,206.50 | 1,247.75 | 1,206.50 | 1,247.75 | - | -1.07% | 600 |
| Aug 5, 2026 | 1,289.50 | 1,289.50 | 1,261.25 | 1,261.25 | - | 1.78% | 5 |
| Aug 4, 2026 | 1,244.50 | 1,244.50 | 1,239.25 | 1,239.25 | - | 7.90% | 600 |
| Aug 3, 2026 | 1,101.50 | 1,148.50 | 1,101.50 | 1,148.50 | - | 14.58% | 4 |
| Jul 31, 2026 | 1,020.50 | 1,021.00 | 1,002.38 | 1,002.38 | - | 3.78% | 10 |
| Jul 30, 2026 | 979.25 | 979.50 | 965.88 | 965.88 | - | -0.41% | 9 |
| Jul 29, 2026 | 969.88 | 969.88 | 969.88 | 969.88 | - | -2.16% | - |
| Jul 28, 2026 | 989.75 | 991.25 | 985.75 | 991.25 | - | -0.45% | 14 |
| Jul 27, 2026 | 1,021.50 | 1,021.50 | 995.75 | 995.75 | - | 0.92% | 2 |
| Jul 24, 2026 | 1,002.00 | 1,002.00 | 986.63 | 986.63 | - | 3.12% | 10 |
| Jul 23, 2026 | 1,070.50 | 1,070.50 | 956.75 | 956.75 | - | -16.00% | 5 |
| Jul 22, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | - | - | - |
| Jul 21, 2026 | 1,151.00 | 1,151.00 | 1,125.00 | 1,139.00 | - | 0.07% | 3 |
| Jul 20, 2026 | 1,134.50 | 1,141.00 | 1,134.50 | 1,138.25 | - | 2.73% | 2 |
| Jul 17, 2026 | 1,091.00 | 1,125.00 | 1,091.00 | 1,108.00 | - | -10.30% | 59 |
| Jul 15, 2026 | 1,200.00 | 1,235.25 | 1,200.00 | 1,235.25 | - | 4.44% | 2 |
| Jul 14, 2026 | 1,182.75 | 1,182.75 | 1,182.75 | 1,182.75 | - | 0.13% | 1 |
| Jul 13, 2026 | 1,190.50 | 1,190.50 | 1,171.50 | 1,181.25 | - | - | 3 |
| Jul 10, 2026 | 1,185.00 | 1,189.00 | 1,166.50 | 1,181.25 | - | 3.17% | 4 |