Leverage Shares Public Limited Company - LS - 3x Short Alibaba (BABA) ETP (LON:3SBE)
London · Delayed Price · Currency is GBP · Price in EUR 23.13
+0.68 (3.01%)
Aug 8, 2025, 4:35 PM BST
LON:3SBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 3.03% | - |
| Aug 7, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -6.26% | - |
| Aug 6, 2025 | 23.80 | 23.95 | 23.80 | 23.95 | 23.95 | -3.04% | 22 |
| Aug 5, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.08% | - |
| Aug 4, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -2.18% | - |
| Aug 1, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 7.36% | - |
| Jul 31, 2025 | 24.35 | 24.35 | 23.50 | 23.50 | 23.50 | -4.20% | - |
| Jul 30, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 6.65% | - |
| Jul 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6.58% | - |
| Jul 28, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -7.10% | - |
| Jul 25, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 5.35% | - |
| Jul 24, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.55% | - |
| Jul 23, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -4.36% | - |
| Jul 22, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 2.83% | - |
| Jul 21, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.62% | - |
| Jul 18, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -8.40% | - |
| Jul 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.23% | - |
| Jul 16, 2025 | 26.05 | 26.38 | 26.05 | 26.38 | 26.38 | -2.22% | 5 |
| Jul 15, 2025 | 27.20 | 27.20 | 26.98 | 26.98 | 26.98 | -19.17% | 4 |
| Jul 14, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -3.67% | - |
| Jul 11, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -4.10% | - |
| Jul 10, 2025 | 36.05 | 37.15 | 36.05 | 36.13 | 36.13 | -4.37% | 5 |
| Jul 9, 2025 | 35.65 | 37.78 | 35.65 | 37.78 | 37.78 | 13.11% | 2 |
| Jul 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -3.55% | - |
| Jul 7, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 1.70% | - |
| Jul 4, 2025 | 35.10 | 35.10 | 34.05 | 34.05 | 34.05 | 1.95% | 1 |
| Jul 3, 2025 | 33.35 | 33.40 | 33.20 | 33.40 | 33.40 | 7.74% | 1 |
| Jul 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5.26% | - |
| Jul 1, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -2.26% | - |
| Jun 30, 2025 | 29.50 | 30.13 | 29.50 | 30.13 | 30.13 | 4.69% | 4 |
| Jun 27, 2025 | 29.00 | 29.00 | 28.78 | 28.78 | 28.78 | -1.37% | 2 |
| Jun 26, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 2.93% | - |
| Jun 25, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 2.53% | - |
| Jun 24, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -11.18% | - |
| Jun 23, 2025 | 31.25 | 31.25 | 31.13 | 31.13 | 31.13 | 2.13% | 2 |
| Jun 20, 2025 | 30.50 | 30.50 | 30.48 | 30.48 | 30.48 | -3.64% | 6 |
| Jun 19, 2025 | 31.00 | 31.63 | 31.00 | 31.63 | 31.63 | 4.98% | 9 |
| Jun 18, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 5.72% | - |
| Jun 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.32% | - |
| Jun 16, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -6.79% | - |
| Jun 13, 2025 | 29.85 | 30.18 | 29.85 | 30.18 | 30.18 | 5.89% | 4 |
| Jun 12, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 6.03% | - |
| Jun 11, 2025 | 25.15 | 26.88 | 25.15 | 26.88 | 26.88 | -1.47% | 1 |
| Jun 10, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 2.94% | - |
| Jun 9, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -7.83% | - |
| Jun 6, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 5.00% | - |
| Jun 5, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -2.39% | - |
| Jun 4, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -11.93% | - |
| Jun 3, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - | - |
| Jun 2, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -3.13% | - |