Leverage Shares 3x Long SK Hynix ETP (LON:3HNX)
London · Delayed Price · Currency is GBP 74.10
-22.50 (-23.29%)
At close: Sep 14, 2026
LON:3HNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 78.30 | 79.00 | 74.10 | 74.10 | - | -23.29% | 109,489 |
| Sep 11, 2026 | 95.20 | 99.60 | 94.20 | 96.60 | - | 1.36% | 46,523 |
| Sep 10, 2026 | 99.10 | 100.90 | 94.90 | 95.30 | - | -8.19% | 147,479 |
| Sep 9, 2026 | 101.00 | 107.30 | 96.80 | 103.80 | - | 6.24% | 101,020 |
| Sep 8, 2026 | 94.70 | 100.00 | 89.50 | 97.70 | - | 10.27% | 249,291 |
| Sep 7, 2026 | 90.40 | 90.40 | 85.80 | 88.60 | - | 16.43% | 210,720 |
| Sep 4, 2026 | 72.00 | 76.10 | 71.84 | 76.10 | - | 13.16% | 98,171 |
| Sep 3, 2026 | 67.10 | 67.70 | 64.00 | 67.25 | - | -4.20% | 62,419 |
| Sep 2, 2026 | 69.00 | 71.47 | 65.80 | 70.20 | - | -3.90% | 49,419 |
| Sep 1, 2026 | 78.40 | 78.40 | 71.00 | 73.05 | - | -4.63% | 79,048 |
| Aug 28, 2026 | 81.00 | 81.00 | 72.80 | 76.60 | - | -5.43% | 162,821 |
| Aug 27, 2026 | 85.50 | 86.60 | 80.60 | 81.00 | - | 2.40% | 94,374 |
| Aug 26, 2026 | 77.90 | 81.20 | 75.36 | 79.10 | - | 0.64% | 159,747 |
| Aug 25, 2026 | 77.20 | 80.90 | 76.91 | 78.60 | - | 10.86% | 49,847 |
| Aug 24, 2026 | 75.00 | 77.10 | 66.80 | 70.90 | - | -16.39% | 266,557 |
| 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 |