Leverage Shares 3x Long Semiconductors ETP (LON:3SMH)
London · Delayed Price · Currency is GBP · Price in GBX 1,590.36
+49.36 (3.20%)
Sep 23, 2026, 2:35 PM GMT
LON:3SMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,570.00 | 1,575.00 | 1,555.80 | 1,575.00 | - | 2.21% | 4,208 |
| Sep 22, 2026 | 1,470.00 | 1,559.50 | 1,470.00 | 1,541.00 | 1,541.00 | 4.51% | 13,852 |
| Sep 21, 2026 | 1,200.00 | 1,480.00 | 1,200.00 | 1,474.50 | 1,474.50 | 19.20% | 19,247 |
| Sep 18, 2026 | 1,232.35 | 1,250.00 | 1,224.50 | 1,237.00 | 1,237.00 | 2.36% | 3,938 |
| Sep 17, 2026 | 1,180.50 | 1,219.15 | 1,168.00 | 1,208.50 | 1,208.50 | 6.20% | 10,659 |
| Sep 16, 2026 | 1,115.50 | 1,139.85 | 1,115.50 | 1,138.00 | 1,138.00 | 5.96% | 8,912 |
| Sep 15, 2026 | 1,080.00 | 1,080.00 | 1,070.00 | 1,074.00 | 1,074.00 | 4.22% | 1,080 |
| Sep 14, 2026 | 1,078.00 | 1,078.00 | 1,026.00 | 1,030.50 | 1,030.50 | -18.15% | 5,229 |
| Sep 11, 2026 | 1,226.50 | 1,259.00 | 1,211.13 | 1,259.00 | 1,259.00 | 6.69% | 6,818 |
| Sep 10, 2026 | 1,260.00 | 1,265.64 | 1,180.00 | 1,180.00 | 1,180.00 | -8.53% | 2,788 |
| Sep 9, 2026 | 1,276.00 | 1,290.00 | 1,221.00 | 1,290.00 | 1,290.00 | -0.42% | 1,645 |
| Sep 8, 2026 | 1,303.50 | 1,323.00 | 1,198.50 | 1,295.50 | 1,295.50 | 2.01% | 10,932 |
| Sep 7, 2026 | 1,230.00 | 1,300.00 | 1,216.50 | 1,270.00 | 1,270.00 | 5.72% | 3,615 |
| Sep 4, 2026 | 1,144.50 | 1,220.50 | 1,120.00 | 1,201.25 | 1,201.25 | 14.05% | 12,538 |
| Sep 3, 2026 | 1,060.00 | 1,068.47 | 1,002.99 | 1,053.25 | 1,053.25 | -1.68% | 7,238 |
| Sep 2, 2026 | 1,024.50 | 1,069.50 | 1,024.50 | 1,071.25 | 1,071.25 | 4.72% | 1,870 |
| Sep 1, 2026 | 1,070.00 | 1,070.00 | 1,009.00 | 1,023.00 | 1,023.00 | -2.66% | 10,147 |
| Aug 28, 2026 | 1,117.00 | 1,120.50 | 1,051.00 | 1,051.00 | 1,051.00 | -7.07% | 8,801 |
| Aug 27, 2026 | 1,175.50 | 1,211.60 | 1,108.30 | 1,131.00 | 1,131.00 | 4.99% | 27,476 |
| Aug 26, 2026 | 1,094.00 | 1,096.66 | 1,065.00 | 1,077.25 | 1,077.25 | -0.55% | 3,519 |
| Aug 25, 2026 | 1,098.00 | 1,131.00 | 1,060.00 | 1,083.25 | 1,083.25 | 6.46% | 4,317 |
| Aug 24, 2026 | 1,094.50 | 1,094.50 | 1,017.50 | 1,017.50 | 1,017.50 | -6.57% | 5,086 |
| Aug 21, 2026 | 1,239.00 | 1,239.00 | 1,089.00 | 1,089.00 | 1,089.00 | -9.06% | 3,055 |
| Aug 20, 2026 | 1,198.00 | 1,198.71 | 1,197.50 | 1,197.50 | 1,197.50 | 0.46% | 2,064 |
| Aug 19, 2026 | 1,260.00 | 1,261.00 | 1,180.00 | 1,192.00 | 1,192.00 | -4.49% | 2,319 |
| Aug 18, 2026 | 1,438.50 | 1,438.50 | 1,235.00 | 1,248.00 | 1,248.00 | -21.51% | 8,194 |
| Aug 17, 2026 | 1,338.50 | 1,590.00 | 1,338.50 | 1,590.00 | 1,590.00 | 18.79% | 2,842 |
| Aug 14, 2026 | 1,520.00 | 1,540.43 | 1,338.50 | 1,338.50 | 1,338.50 | -10.65% | 7,758 |
| Aug 13, 2026 | 1,407.50 | 1,552.00 | 1,407.50 | 1,498.00 | 1,498.00 | -1.50% | 2,446 |
| Aug 12, 2026 | 1,456.00 | 1,545.86 | 1,456.00 | 1,520.75 | 1,520.75 | 22.25% | 16,971 |
| Aug 11, 2026 | 1,339.00 | 1,395.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1.39% | 1,538 |
| Aug 10, 2026 | 1,412.00 | 1,444.57 | 1,227.00 | 1,227.00 | 1,227.00 | -2.43% | 1,514 |
| Aug 7, 2026 | 1,340.00 | 1,418.50 | 1,257.50 | 1,257.50 | 1,257.50 | 0.32% | 11,023 |
| Aug 6, 2026 | 1,275.00 | 1,388.13 | 1,234.50 | 1,253.50 | 1,253.50 | -7.93% | 10,464 |
| Aug 5, 2026 | 1,382.00 | 1,426.00 | 1,327.00 | 1,361.50 | 1,361.50 | -1.52% | 5,437 |
| Aug 4, 2026 | 1,269.00 | 1,381.50 | 1,269.00 | 1,382.50 | 1,382.50 | 22.86% | 13,987 |
| Aug 3, 2026 | 1,125.50 | 1,176.00 | 1,040.00 | 1,125.25 | 1,125.25 | -0.99% | 13,716 |
| Jul 31, 2026 | 1,287.00 | 1,303.00 | 1,150.00 | 1,136.50 | 1,136.50 | 1.02% | 5,534 |
| Jul 30, 2026 | 919.75 | 1,140.00 | 919.75 | 1,125.00 | 1,125.00 | 10.40% | 13,365 |
| Jul 29, 2026 | 1,147.00 | 1,178.00 | 979.00 | 1,019.00 | 1,019.00 | -12.33% | 14,807 |
| Jul 28, 2026 | 1,200.00 | 1,235.00 | 1,070.00 | 1,162.25 | 1,162.25 | -8.52% | 7,718 |
| Jul 27, 2026 | 1,650.00 | 1,650.00 | 1,285.50 | 1,270.50 | 1,270.50 | -18.51% | 3,225 |
| Jul 24, 2026 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | -10.03% | - |
| Jul 23, 2026 | 1,764.50 | 1,764.50 | 1,700.00 | 1,732.75 | 1,732.75 | -8.57% | 1,582 |
| Jul 22, 2026 | 1,686.50 | 1,834.50 | 1,652.00 | 1,895.25 | 1,895.25 | 5.91% | 390 |
| Jul 21, 2026 | 1,701.50 | 1,780.50 | 1,659.21 | 1,789.50 | 1,789.50 | 16.30% | 2,260 |
| Jul 20, 2026 | 1,462.00 | 1,589.50 | 1,446.75 | 1,538.75 | 1,538.75 | 2.58% | 23,348 |
| Jul 17, 2026 | 1,390.00 | 1,500.00 | 1,368.00 | 1,500.00 | 1,500.00 | -4.15% | 1,956 |
| Jul 16, 2026 | 1,707.00 | 2,044.42 | 1,565.00 | 1,565.00 | 1,565.00 | -9.12% | 13,779 |
| Jul 15, 2026 | 1,939.00 | 1,950.00 | 1,701.50 | 1,722.00 | 1,722.00 | -8.53% | 16,940 |