Leverage Shares 3x Long SK Hynix ETP (LON:3HNX)
London · Delayed Price · Currency is GBP 84.80
+5.60 (7.07%)
Last updated: Aug 21, 2026, 4:15 PM GMT
LON:3HNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 85.40 | 88.70 | 83.60 | 84.80 | - | 7.07% | 95,598 |
| Aug 20, 2026 | 80.30 | 80.53 | 72.10 | 79.20 | - | 13.39% | 184,156 |
| Aug 19, 2026 | 70.40 | 79.20 | 61.91 | 69.85 | - | 1.38% | 363,776 |
| Aug 18, 2026 | 81.30 | 81.40 | 66.50 | 68.90 | - | -26.94% | 422,694 |
| Aug 17, 2026 | 89.90 | 96.30 | 87.10 | 94.30 | - | 17.29% | 283,703 |
| Aug 14, 2026 | 77.90 | 85.49 | 76.40 | 80.40 | - | 0.63% | 256,377 |
| Aug 13, 2026 | 70.50 | 82.60 | 65.56 | 79.90 | - | 17.16% | 275,883 |
| Aug 12, 2026 | 60.80 | 68.30 | 60.80 | 68.20 | - | 27.36% | 278,922 |
| Aug 11, 2026 | 52.50 | 54.60 | 51.60 | 53.55 | - | 4.79% | 128,100 |
| Aug 10, 2026 | 52.20 | 53.50 | 49.30 | 51.10 | - | -2.85% | 285,669 |
| Aug 7, 2026 | 55.00 | 61.42 | 49.30 | 52.60 | - | -21.20% | 667,254 |
| Aug 6, 2026 | 63.00 | 67.91 | 57.10 | 66.75 | - | -22.83% | 239,279 |
| Aug 5, 2026 | 81.90 | 88.00 | 78.40 | 86.50 | - | 2.98% | 160,512 |
| Aug 4, 2026 | 75.40 | 86.10 | 74.00 | 84.00 | - | 23.80% | 342,414 |
| Aug 3, 2026 | 73.60 | 77.30 | 61.00 | 67.85 | - | -10.37% | 187,180 |
| Jul 31, 2026 | 108.60 | 108.60 | 71.48 | 75.70 | - | 1.68% | 656,545 |
| Jul 30, 2026 | 56.80 | 78.58 | 54.00 | 74.45 | - | -2.93% | 1,183,089 |
| Jul 29, 2026 | 113.00 | 113.00 | 74.80 | 76.70 | - | -32.36% | 1,018,947 |
| Jul 28, 2026 | 140.00 | 140.00 | 101.10 | 113.40 | - | -29.94% | 351,489 |
| Jul 27, 2026 | 231.40 | 231.40 | 158.00 | 161.85 | - | -14.18% | 119,225 |
| Jul 24, 2026 | 220.60 | 224.20 | 179.80 | 188.60 | - | -23.43% | 319,669 |
| Jul 23, 2026 | 255.50 | 280.57 | 246.30 | 246.30 | - | -3.53% | 151,192 |
| Jul 22, 2026 | 241.00 | 260.00 | 227.00 | 255.30 | - | -8.54% | 247,293 |
| Jul 21, 2026 | 242.90 | 279.15 | 242.90 | 279.15 | - | 21.58% | 151,046 |
| Jul 20, 2026 | 203.20 | 246.00 | 203.20 | 229.60 | - | 5.20% | 164,545 |
| Jul 17, 2026 | 200.00 | 229.10 | 165.70 | 218.25 | - | -4.53% | 157,474 |
| Jul 16, 2026 | 275.00 | 275.00 | 218.70 | 228.60 | - | -25.66% | 193,501 |
| Jul 15, 2026 | 385.00 | 390.06 | 293.80 | 307.50 | - | -16.36% | 261,431 |
| Jul 14, 2026 | 313.80 | 368.50 | 301.84 | 367.65 | - | 14.59% | 296,535 |
| Jul 13, 2026 | 360.00 | 360.00 | 291.20 | 320.85 | - | -47.75% | 388,069 |
| Jul 10, 2026 | 715.00 | 715.00 | 550.00 | 614.13 | - | -13.35% | 219,976 |
| Jul 9, 2026 | 538.75 | 743.25 | 538.75 | 708.75 | - | 37.06% | 160,352 |
| Jul 8, 2026 | 486.80 | 552.00 | 424.20 | 517.13 | - | -2.22% | 104,646 |
| Jul 7, 2026 | 730.00 | 730.00 | 517.25 | 528.88 | - | -28.41% | 150,131 |
| Jul 6, 2026 | 775.75 | 781.50 | 735.00 | 738.75 | - | -12.34% | 95,656 |
| Jul 3, 2026 | 840.25 | 888.00 | 810.50 | 842.75 | - | 27.50% | 28,630 |
| Jul 2, 2026 | 685.50 | 832.00 | 625.25 | 661.00 | - | -35.89% | 122,824 |
| Jul 1, 2026 | 1,300.00 | 1,300.00 | 991.00 | 1,031.00 | - | -23.60% | 91,015 |
| Jun 30, 2026 | 1,299.00 | 1,381.00 | 1,260.50 | 1,349.50 | - | 21.96% | 13,818 |
| Jun 29, 2026 | 1,350.00 | 1,350.00 | 1,050.00 | 1,106.50 | - | -19.09% | 86,294 |
| Jun 26, 2026 | 1,520.00 | 1,520.00 | 1,252.00 | 1,367.50 | - | -19.14% | 58,626 |
| Jun 25, 2026 | 1,796.50 | 1,900.00 | 1,550.00 | 1,691.25 | - | 30.98% | 118,351 |
| Jun 24, 2026 | 1,399.50 | 1,505.00 | 1,280.00 | 1,291.25 | - | -8.83% | 99,416 |
| Jun 23, 2026 | 2,058.00 | 2,058.00 | 1,290.00 | 1,416.25 | - | -42.13% | 90,520 |
| Jun 22, 2026 | 2,217.50 | 2,750.00 | 2,090.00 | 2,447.50 | - | 25.29% | 80,687 |
| Jun 19, 2026 | 2,031.00 | 2,113.00 | 1,838.50 | 1,953.50 | - | -3.82% | 30,547 |
| Jun 18, 2026 | 1,674.00 | 2,218.50 | 1,668.00 | 2,031.00 | - | 37.35% | 39,748 |
| Jun 17, 2026 | 1,397.00 | 1,478.75 | 1,285.00 | 1,478.75 | - | 25.05% | 25,951 |
| Jun 16, 2026 | 1,417.00 | 1,650.00 | 1,182.50 | 1,182.50 | - | -4.31% | 33,044 |