Leverage Shares 3X Long Rigetti Computing Rgti ETP (LON:3RGT)
London · Delayed Price · Currency is GBP · Price in GBX 195.00
+1.85 (0.96%)
Last updated: Sep 22, 2026, 9:56 AM GMT
LON:3RGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | - | 0.96% | 262 |
| Sep 21, 2026 | 187.10 | 193.60 | 184.50 | 193.15 | - | 24.41% | 16,520 |
| Sep 18, 2026 | 189.20 | 189.20 | 155.25 | 155.25 | - | -13.75% | 8,834 |
| Sep 17, 2026 | 179.20 | 183.30 | 178.40 | 180.00 | - | 14.65% | 8,210 |
| Sep 16, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | - | - | - |
| Sep 15, 2026 | 152.70 | 157.00 | 152.70 | 157.00 | - | -6.41% | 23 |
| Sep 14, 2026 | 151.20 | 167.75 | 150.20 | 167.75 | - | -4.14% | 6,841 |
| Sep 11, 2026 | 168.80 | 175.00 | 158.70 | 175.00 | - | 6.03% | 16,764 |
| Sep 10, 2026 | 161.40 | 165.05 | 152.60 | 165.05 | - | 2.07% | 24,808 |
| Sep 9, 2026 | 178.60 | 178.60 | 159.00 | 161.70 | - | -17.61% | 18,293 |
| Sep 8, 2026 | 172.10 | 211.00 | 172.10 | 196.25 | - | 18.15% | 29,719 |
| Sep 7, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | - | 0.48% | - |
| Sep 4, 2026 | 172.30 | 172.50 | 161.60 | 165.30 | - | -0.06% | 23,256 |
| Sep 3, 2026 | 153.80 | 165.40 | 151.80 | 165.40 | - | 7.72% | 3,792 |
| Sep 2, 2026 | 149.80 | 153.55 | 148.80 | 153.55 | - | 0.49% | 1,769 |
| Sep 1, 2026 | 182.30 | 182.30 | 152.80 | 152.80 | - | -18.94% | 14,873 |
| Aug 28, 2026 | 181.00 | 190.30 | 179.70 | 188.50 | - | -10.73% | 4,882 |
| Aug 27, 2026 | 211.80 | 211.80 | 203.30 | 211.15 | - | 6.11% | 3,781 |
| Aug 26, 2026 | 227.20 | 227.20 | 199.00 | 199.00 | - | -15.91% | 6,389 |
| Aug 25, 2026 | 224.10 | 236.65 | 216.40 | 236.65 | - | 0.47% | 10,832 |
| Aug 24, 2026 | 260.30 | 262.40 | 232.40 | 235.55 | - | -9.65% | 9,891 |
| Aug 21, 2026 | 218.70 | 260.70 | 218.70 | 260.70 | - | 30.02% | 1,113 |
| Aug 20, 2026 | 249.20 | 249.20 | 200.50 | 200.50 | - | -25.69% | 2,294 |
| Aug 19, 2026 | 271.40 | 285.60 | 252.70 | 269.80 | - | -8.82% | 6,295 |
| Aug 18, 2026 | 314.50 | 314.50 | 295.90 | 295.90 | - | -14.28% | 2,265 |
| Aug 17, 2026 | 360.40 | 365.40 | 340.70 | 345.20 | - | -1.37% | 16,590 |
| Aug 14, 2026 | 343.60 | 359.90 | 343.60 | 350.00 | - | 0.17% | 1,097 |
| Aug 13, 2026 | 331.20 | 349.40 | 331.20 | 349.40 | - | 16.35% | 315 |
| Aug 12, 2026 | 318.70 | 322.10 | 300.30 | 300.30 | - | -3.50% | 13,770 |
| Aug 11, 2026 | 293.80 | 311.20 | 293.80 | 311.20 | - | 3.60% | 337 |
| Aug 10, 2026 | 307.80 | 317.50 | 300.40 | 300.40 | - | 10.24% | 4,562 |
| Aug 7, 2026 | 228.20 | 282.00 | 228.20 | 272.50 | - | 5.09% | 2,722 |
| Aug 6, 2026 | 285.80 | 285.80 | 257.10 | 259.30 | - | -3.71% | 2,228 |
| Aug 5, 2026 | 284.80 | 293.30 | 260.40 | 269.30 | - | -1.55% | 6,369 |
| Aug 4, 2026 | 239.90 | 273.55 | 239.90 | 273.55 | - | 18.63% | 1,297 |
| Aug 3, 2026 | 201.80 | 230.90 | 201.80 | 230.60 | - | 22.40% | 738 |
| Jul 31, 2026 | 192.10 | 198.20 | 188.40 | 188.40 | - | 11.38% | 6,802 |
| Jul 30, 2026 | 141.50 | 173.90 | 141.50 | 169.15 | - | 9.80% | 6,877 |
| Jul 29, 2026 | 155.60 | 155.60 | 154.05 | 154.05 | - | -24.17% | 719 |
| Jul 28, 2026 | 227.00 | 227.00 | 175.80 | 203.15 | - | -7.58% | 6,035 |
| Jul 27, 2026 | 202.30 | 253.10 | 202.10 | 219.80 | - | 7.69% | 9,358 |
| Jul 24, 2026 | 217.40 | 217.40 | 192.30 | 204.10 | - | -1.40% | 366 |
| Jul 23, 2026 | 213.90 | 227.60 | 207.00 | 207.00 | - | -14.94% | 2,242 |
| Jul 22, 2026 | 225.30 | 243.35 | 219.80 | 243.35 | - | 4.96% | 4,906 |
| Jul 21, 2026 | 208.00 | 231.85 | 208.00 | 231.85 | - | 19.70% | 10,726 |
| Jul 20, 2026 | 187.20 | 203.20 | 187.20 | 193.70 | - | 10.62% | 7,314 |
| Jul 17, 2026 | 183.20 | 183.20 | 173.90 | 175.10 | - | -14.73% | 8,461 |
| Jul 16, 2026 | 232.60 | 237.50 | 205.35 | 205.35 | - | -14.15% | 3,737 |
| Jul 15, 2026 | 285.00 | 285.00 | 239.20 | 239.20 | - | -11.90% | 1,321 |
| Jul 14, 2026 | 256.80 | 277.00 | 255.50 | 271.50 | - | -0.04% | 10,654 |