Leverage Shares 3x Long KLAC ETP (LON:3KLA)
London · Delayed Price · Currency is GBP · Price in GBX 635.00
+4.50 (0.71%)
At close: Sep 23, 2026
LON:3KLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | - | 0.71% | - |
| Sep 22, 2026 | 630.50 | 630.50 | 630.50 | 630.50 | - | 3.04% | 1,864 |
| Sep 21, 2026 | 584.75 | 611.88 | 584.75 | 611.88 | - | 15.45% | 726 |
| Sep 18, 2026 | 490.40 | 530.00 | 489.30 | 530.00 | - | 9.45% | 284 |
| Sep 17, 2026 | 478.20 | 484.25 | 476.20 | 484.25 | - | 3.45% | 9,379 |
| Sep 15, 2026 | 496.90 | 496.90 | 468.10 | 468.10 | - | -5.82% | 296 |
| Sep 14, 2026 | 495.80 | 497.05 | 495.80 | 497.05 | - | -19.16% | 681 |
| Sep 11, 2026 | 604.50 | 614.88 | 604.25 | 614.88 | - | 2.80% | 1,569 |
| Sep 10, 2026 | 560.25 | 598.13 | 549.75 | 598.13 | - | -1.34% | 1,900 |
| Sep 9, 2026 | 708.25 | 709.75 | 606.25 | 606.25 | - | -12.83% | 398 |
| Sep 8, 2026 | 685.75 | 695.50 | 685.75 | 695.50 | - | 2.45% | 300 |
| Sep 7, 2026 | 699.00 | 699.50 | 678.88 | 678.88 | - | 3.06% | 594 |
| Sep 4, 2026 | 622.00 | 658.75 | 622.00 | 658.75 | - | 22.64% | 1,410 |
| Sep 3, 2026 | 527.50 | 537.13 | 509.25 | 537.13 | - | 2.36% | 6,255 |
| Sep 2, 2026 | 512.25 | 539.50 | 500.00 | 524.75 | - | 2.29% | 10,220 |
| Aug 28, 2026 | 636.25 | 636.25 | 513.00 | 513.00 | - | -20.43% | 37 |
| Aug 27, 2026 | 701.50 | 720.75 | 644.75 | 644.75 | - | 0.66% | 415 |
| Aug 26, 2026 | 639.50 | 640.50 | 639.50 | 640.50 | - | -0.16% | 1,698 |
| Aug 25, 2026 | 625.50 | 641.50 | 625.50 | 641.50 | - | 8.18% | 580 |
| Aug 24, 2026 | 625.50 | 630.00 | 586.50 | 593.00 | - | -9.50% | 1,355 |
| Aug 21, 2026 | 705.00 | 705.00 | 646.00 | 655.25 | - | -5.02% | 1,236 |
| Aug 20, 2026 | 702.75 | 702.75 | 689.88 | 689.88 | - | -1.94% | 1,043 |
| Aug 19, 2026 | 788.00 | 814.75 | 703.50 | 703.50 | - | -8.64% | 1,230 |
| Aug 18, 2026 | 899.00 | 912.25 | 759.50 | 770.00 | - | -19.77% | 326 |
| Aug 17, 2026 | 937.25 | 1,003.50 | 899.50 | 959.75 | - | 5.61% | 614 |
| Aug 14, 2026 | 983.50 | 991.50 | 908.75 | 908.75 | - | -13.88% | 848 |
| Aug 13, 2026 | 974.50 | 1,061.50 | 974.50 | 1,055.25 | - | 7.71% | 1,441 |
| Aug 12, 2026 | 922.75 | 979.75 | 922.75 | 979.75 | - | 22.47% | 1,440 |
| Aug 10, 2026 | 890.50 | 916.00 | 800.00 | 800.00 | - | -5.87% | 1,300 |
| Aug 7, 2026 | 880.50 | 906.75 | 826.25 | 849.88 | - | 0.46% | 570 |
| Aug 6, 2026 | 810.75 | 846.00 | 810.75 | 846.00 | - | 5.13% | 98 |
| Aug 5, 2026 | 860.50 | 880.75 | 787.50 | 804.75 | - | -1.20% | 4,293 |
| Aug 4, 2026 | 708.25 | 814.50 | 708.25 | 814.50 | - | 28.70% | 77 |
| Aug 3, 2026 | 732.25 | 732.25 | 632.88 | 632.88 | - | -8.82% | 38 |
| Jul 31, 2026 | 747.00 | 747.00 | 694.13 | 694.13 | - | 1.07% | 70 |
| Jul 30, 2026 | 644.00 | 686.75 | 644.00 | 686.75 | - | 5.19% | 113 |
| Jul 29, 2026 | 582.50 | 792.00 | 581.00 | 652.88 | - | -21.60% | 2,048 |
| Jul 28, 2026 | 922.25 | 923.50 | 802.50 | 832.75 | - | -30.68% | 150 |
| Jul 24, 2026 | 1,250.50 | 1,250.50 | 1,201.25 | 1,201.25 | - | -1.72% | 867 |
| Jul 23, 2026 | 1,192.00 | 1,263.00 | 1,192.00 | 1,222.25 | - | -3.76% | 2,208 |
| Jul 22, 2026 | 1,153.00 | 1,270.00 | 1,153.00 | 1,270.00 | - | 8.97% | 119 |
| Jul 20, 2026 | 1,278.50 | 1,278.50 | 1,165.50 | 1,165.50 | - | 2.12% | 111 |
| Jul 17, 2026 | 1,144.50 | 1,207.50 | 1,141.30 | 1,141.30 | - | -99.16% | 461 |
| Jul 16, 2026 | 148,050.00 | 148,050.00 | 131,900.00 | 135,400.00 | - | 0.48% | 58 |
| Jul 15, 2026 | 172,400.00 | 172,400.00 | 134,750.00 | 134,750.00 | - | -14.43% | 244 |
| Jul 14, 2026 | 150,050.00 | 158,100.00 | 150,050.00 | 157,475.00 | - | 10.66% | 764 |
| Jul 13, 2026 | 136,500.00 | 142,300.00 | 136,500.00 | 142,300.00 | - | -6.26% | 316 |
| Jul 10, 2026 | 145,700.00 | 151,800.00 | 145,700.00 | 151,800.00 | - | -98.80% | 64 |
| Jul 8, 2026 | 11,795,000.00 | 12,702,500.00 | 11,795,000.00 | 12,702,500.00 | - | 2.23% | 32 |
| Jul 7, 2026 | 14,580,000.00 | 14,600,000.00 | 11,905,000.00 | 12,425,000.00 | - | -28.84% | 415 |