Leverage Shares 3x Long SK Hynix ETP (LON:3HNX)
London · Delayed Price · Currency is GBP · Price in GBX 78.60
-8.50 (-9.76%)
At close: Oct 7, 2026
LON:3HNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 80.20 | 81.00 | 74.90 | 78.60 | - | -9.76% | 119,860 |
| Oct 6, 2026 | 87.60 | 90.20 | 86.80 | 87.10 | - | -8.89% | 33,792 |
| Oct 5, 2026 | 97.40 | 98.10 | 95.60 | 95.60 | - | 1.70% | 6,479 |
| Oct 2, 2026 | 94.70 | 98.60 | 94.00 | 94.00 | - | 8.92% | 120,883 |
| Oct 1, 2026 | 91.50 | 94.50 | 86.30 | 86.30 | - | -0.69% | 38,219 |
| Sep 30, 2026 | 89.50 | 91.30 | 85.90 | 86.90 | - | -1.36% | 64,477 |
| Sep 29, 2026 | 84.90 | 88.60 | 84.90 | 88.10 | - | 9.17% | 35,810 |
| Sep 28, 2026 | 86.10 | 86.10 | 79.00 | 80.70 | - | -16.29% | 136,524 |
| Sep 25, 2026 | 94.50 | 98.40 | 94.50 | 96.40 | - | 6.17% | 33,185 |
| Sep 24, 2026 | 92.80 | 95.50 | 88.90 | 90.80 | - | -4.72% | 43,534 |
| Sep 23, 2026 | 99.80 | 100.10 | 92.90 | 95.30 | - | -6.06% | 25,306 |
| Sep 22, 2026 | 97.30 | 103.40 | 93.20 | 101.45 | - | 1.86% | 36,860 |
| Sep 21, 2026 | 98.40 | 101.40 | 97.30 | 99.60 | - | 7.10% | 47,077 |
| Sep 18, 2026 | 95.80 | 96.70 | 91.89 | 93.00 | - | 5.20% | 85,285 |
| Sep 17, 2026 | 83.00 | 91.30 | 82.40 | 88.40 | - | 6.44% | 95,251 |
| Sep 16, 2026 | 82.60 | 85.40 | 81.80 | 83.05 | - | 10.00% | 81,019 |
| Sep 15, 2026 | 74.90 | 81.00 | 74.60 | 75.50 | - | 1.89% | 268,409 |
| 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 |