Leverage Shares Public Limited Company - 3x Long US Tech 100 ETP (LON:3QQQ)
London · Delayed Price · Currency is GBP · Price in GBX 1,676.00
-10.50 (-0.62%)
Last updated: Mar 30, 2026, 10:16 AM GMT
LON:3QQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,770.00 | 1,770.00 | 1,690.00 | 1,686.50 | 1,686.50 | -6.20% | 4,762 |
| Mar 26, 2026 | 1,851.00 | 1,889.00 | 1,815.00 | 1,798.00 | 1,798.00 | -5.07% | 2,573 |
| Mar 25, 2026 | 1,898.00 | 1,903.00 | 1,903.00 | 1,894.00 | 1,894.00 | 1.53% | 33 |
| Mar 24, 2026 | 1,847.00 | 1,883.00 | 1,837.00 | 1,865.50 | 1,865.50 | 0.16% | 889 |
| Mar 23, 2026 | 1,776.00 | 1,944.00 | 1,776.00 | 1,862.50 | 1,862.50 | -0.61% | 5,397 |
| Mar 20, 2026 | 1,924.00 | 1,936.00 | 1,860.00 | 1,874.00 | 1,874.00 | -0.90% | 1,337 |
| Mar 19, 2026 | 1,964.00 | 1,964.00 | 1,888.52 | 1,891.00 | 1,891.00 | -6.11% | 785 |
| Mar 18, 2026 | 2,104.00 | 2,114.00 | 1,982.00 | 2,014.00 | 2,014.00 | -1.32% | 802 |
| Mar 17, 2026 | 1,974.00 | 2,032.00 | 1,974.00 | 2,041.00 | 2,041.00 | 1.54% | 2,193 |
| Mar 16, 2026 | 1,994.00 | 2,028.00 | 2,004.00 | 2,010.00 | 2,010.00 | 1.72% | 3,682 |
| Mar 13, 2026 | 1,970.00 | 2,032.00 | 1,966.00 | 1,976.00 | 1,976.00 | -2.42% | 2,282 |
| Mar 12, 2026 | 2,076.00 | 2,086.00 | 1,996.00 | 2,025.00 | 2,025.00 | -2.50% | 155 |
| Mar 11, 2026 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | -1.75% | - |
| Mar 10, 2026 | 2,126.00 | 2,126.00 | 2,094.00 | 2,114.00 | 2,114.00 | 4.91% | 3,616 |
| Mar 9, 2026 | 1,910.00 | 2,012.00 | 1,892.00 | 2,015.00 | 2,015.00 | -1.90% | 1,493 |
| Mar 6, 2026 | 2,072.00 | 2,072.00 | 2,030.00 | 2,054.00 | 2,054.00 | -2.24% | 1,297 |
| Mar 5, 2026 | 2,130.00 | 2,130.00 | 2,088.00 | 2,101.00 | 2,101.00 | -1.22% | 2 |
| Mar 4, 2026 | 2,062.00 | 2,062.00 | 2,062.00 | 2,127.00 | 2,127.00 | 5.56% | - |
| Mar 3, 2026 | 2,034.00 | 2,088.00 | 1,944.00 | 2,015.00 | 2,015.00 | -2.56% | 1,056 |
| Mar 2, 2026 | 2,020.00 | 2,080.00 | 1,994.00 | 2,068.00 | 2,068.00 | -0.48% | 1,841 |
| Feb 27, 2026 | 2,078.00 | 2,078.00 | 2,078.00 | 2,078.00 | 2,078.00 | -0.81% | - |
| Feb 26, 2026 | 2,162.00 | 2,190.00 | 2,080.00 | 2,095.00 | 2,095.00 | -2.69% | 510 |
| Feb 25, 2026 | 2,102.00 | 2,102.00 | 2,102.00 | 2,153.00 | 2,153.00 | 3.71% | 3 |
| Feb 24, 2026 | 2,048.00 | 2,095.72 | 2,048.00 | 2,076.00 | 2,076.00 | 2.77% | 152 |
| Feb 23, 2026 | 2,080.00 | 2,087.72 | 1,972.00 | 2,020.00 | 2,020.00 | -2.93% | 470 |
| Feb 20, 2026 | 2,072.00 | 2,142.00 | 2,070.00 | 2,081.00 | 2,081.00 | 0.87% | 1,927 |
| Feb 19, 2026 | 2,120.00 | 2,120.00 | 2,044.00 | 2,063.00 | 2,063.00 | -1.86% | 3,806 |
| Feb 18, 2026 | 2,142.00 | 2,142.00 | 2,050.00 | 2,102.00 | 2,102.00 | 4.21% | 1,567 |
| Feb 17, 2026 | 1,996.00 | 1,996.00 | 1,962.00 | 2,017.00 | 2,017.00 | 0.95% | 301 |
| Feb 16, 2026 | 2,016.00 | 2,058.00 | 2,004.00 | 1,998.00 | 1,998.00 | -2.06% | 147 |
| Feb 13, 2026 | 2,008.00 | 2,008.00 | 2,002.00 | 2,040.00 | 2,040.00 | 0.69% | 990 |
| Feb 12, 2026 | 2,118.00 | 2,170.00 | 2,118.00 | 2,026.00 | 2,026.00 | -4.34% | 8 |
| Feb 11, 2026 | 2,168.00 | 2,168.00 | 2,122.00 | 2,118.00 | 2,118.00 | -1.72% | 31 |
| Feb 10, 2026 | 2,162.00 | 2,180.00 | 2,154.00 | 2,155.00 | 2,155.00 | 0.14% | 611 |
| Feb 9, 2026 | 2,126.00 | 2,132.00 | 2,110.00 | 2,152.00 | 2,152.00 | 3.71% | 1,002 |
| Feb 6, 2026 | 1,978.00 | 2,052.00 | 1,966.00 | 2,075.00 | 2,075.00 | 2.07% | 2,410 |
| Feb 5, 2026 | 2,092.00 | 2,108.00 | 1,976.00 | 2,033.00 | 2,033.00 | -3.51% | 3,029 |
| Feb 4, 2026 | 2,182.00 | 2,189.84 | 2,110.00 | 2,107.00 | 2,107.00 | -4.01% | 1,287 |
| Feb 3, 2026 | 2,320.00 | 2,352.00 | 2,208.00 | 2,195.00 | 2,195.00 | -4.77% | 1,465 |
| Feb 2, 2026 | 2,176.00 | 2,309.80 | 2,146.00 | 2,305.00 | 2,305.00 | 1.41% | 1,615 |
| Jan 30, 2026 | 2,250.00 | 2,284.00 | 2,236.00 | 2,273.00 | 2,273.00 | 1.25% | 920 |
| Jan 29, 2026 | 2,368.00 | 2,375.82 | 2,202.00 | 2,245.00 | 2,245.00 | -5.07% | 2,649 |
| Jan 28, 2026 | 2,380.00 | 2,410.00 | 2,338.00 | 2,365.00 | 2,365.00 | 0.90% | 1,091 |
| Jan 27, 2026 | 2,336.00 | 2,346.00 | 2,336.00 | 2,344.00 | 2,344.00 | 1.87% | 385 |
| Jan 26, 2026 | 2,250.00 | 2,270.00 | 2,232.20 | 2,301.00 | 2,301.00 | 0.22% | 1,131 |
| Jan 23, 2026 | 2,280.00 | 2,286.00 | 2,269.84 | 2,296.00 | 2,296.00 | 0.75% | 29 |
| Jan 22, 2026 | 2,292.00 | 2,292.00 | 2,262.00 | 2,279.00 | 2,279.00 | 2.01% | 429 |
| Jan 21, 2026 | 2,180.00 | 2,230.00 | 2,112.00 | 2,234.00 | 2,234.00 | 0.77% | 2,337 |
| Jan 20, 2026 | 2,164.00 | 2,190.00 | 2,116.00 | 2,217.00 | 2,217.00 | 1.09% | 1,252 |
| Jan 19, 2026 | 2,250.00 | 2,250.00 | 2,250.00 | 2,193.00 | 2,193.00 | -5.11% | 103 |