Leverage Shares 3X Long Nuscale Power SMR ETP (LON:3SMR)
London · Delayed Price · Currency is GBP · Price in GBX 92.45
+3.50 (3.93%)
Last updated: Sep 22, 2026, 4:13 PM GMT
LON:3SMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 86.70 | 92.45 | 84.90 | 92.45 | - | 3.93% | 21,053 |
| Sep 21, 2026 | 78.10 | 88.95 | 77.90 | 88.95 | - | 16.73% | 650 |
| Sep 18, 2026 | 99.90 | 100.50 | 75.80 | 76.20 | - | -21.16% | 1,142 |
| Sep 17, 2026 | 82.80 | 96.65 | 82.80 | 96.65 | - | 27.84% | 6,550 |
| Sep 16, 2026 | 83.00 | 83.00 | 72.60 | 75.60 | - | -2.95% | 4,541 |
| Sep 15, 2026 | 81.80 | 81.80 | 77.60 | 77.90 | - | -7.92% | 169 |
| Sep 14, 2026 | 82.60 | 84.60 | 76.40 | 84.60 | - | -14.80% | 14,099 |
| Sep 11, 2026 | 169.90 | 169.90 | 99.30 | 99.30 | - | -44.85% | 48,426 |
| Sep 10, 2026 | 195.20 | 195.20 | 166.90 | 180.05 | - | -8.88% | 13,371 |
| Sep 9, 2026 | 220.30 | 220.50 | 197.60 | 197.60 | - | -7.84% | 42,034 |
| Sep 8, 2026 | 154.20 | 214.99 | 154.20 | 214.40 | - | 47.10% | 28,718 |
| Sep 7, 2026 | 145.75 | 145.75 | 145.75 | 145.75 | - | - | - |
| Sep 4, 2026 | 156.50 | 161.70 | 145.75 | 145.75 | - | -8.02% | 26,448 |
| Sep 3, 2026 | 142.60 | 161.20 | 140.30 | 158.45 | - | 21.00% | 77,937 |
| Sep 2, 2026 | 136.50 | 139.50 | 130.95 | 130.95 | - | 2.26% | 55,118 |
| Sep 1, 2026 | 128.05 | 128.05 | 128.05 | 128.05 | - | -12.53% | - |
| Aug 28, 2026 | 147.50 | 157.00 | 146.40 | 146.40 | - | -2.20% | 5,611 |
| Aug 27, 2026 | 136.60 | 149.70 | 136.60 | 149.70 | - | 14.01% | 1,378 |
| Aug 26, 2026 | 169.20 | 175.00 | 131.30 | 131.30 | - | -10.07% | 10,352 |
| Aug 25, 2026 | 137.90 | 147.70 | 136.50 | 146.00 | - | 4.73% | 17,959 |
| Aug 24, 2026 | 136.40 | 139.40 | 124.80 | 139.40 | - | -4.85% | 582 |
| Aug 21, 2026 | 141.50 | 146.50 | 140.80 | 146.50 | - | 21.27% | 349 |
| Aug 20, 2026 | 142.10 | 142.10 | 120.80 | 120.80 | - | -5.11% | 1,818 |
| Aug 19, 2026 | 116.50 | 127.30 | 116.50 | 127.30 | - | 8.53% | 3,996 |
| Aug 18, 2026 | 136.70 | 140.40 | 117.30 | 117.30 | - | -22.14% | 2,799 |
| Aug 17, 2026 | 157.20 | 160.90 | 147.90 | 150.65 | - | -6.37% | 2,785 |
| Aug 14, 2026 | 177.60 | 177.60 | 160.90 | 160.90 | - | -1.20% | 1 |
| Aug 13, 2026 | 162.85 | 162.85 | 162.85 | 162.85 | - | 2.10% | - |
| Aug 12, 2026 | 167.60 | 171.40 | 152.80 | 159.50 | - | -4.38% | 5,302 |
| Aug 11, 2026 | 148.30 | 166.80 | 148.30 | 166.80 | - | 6.65% | 507 |
| Aug 10, 2026 | 180.50 | 183.90 | 156.40 | 156.40 | - | -14.75% | 966 |
| Aug 7, 2026 | 166.00 | 183.45 | 166.00 | 183.45 | - | 13.07% | 2,557 |
| Aug 6, 2026 | 138.80 | 168.60 | 137.50 | 162.25 | - | 1.37% | 7,264 |
| Aug 5, 2026 | 164.40 | 164.40 | 160.05 | 160.05 | - | -1.33% | 188 |
| Aug 4, 2026 | 152.50 | 162.20 | 152.50 | 162.20 | - | 17.03% | 3,523 |
| Aug 3, 2026 | 122.40 | 144.80 | 119.00 | 138.60 | - | 15.50% | 376 |
| Jul 31, 2026 | 129.90 | 130.00 | 120.00 | 120.00 | - | 2.70% | 16,603 |
| Jul 30, 2026 | 94.50 | 116.85 | 94.50 | 116.85 | - | 9.82% | 18,708 |
| Jul 29, 2026 | 114.30 | 114.70 | 106.40 | 106.40 | - | -16.12% | 1,072 |
| Jul 28, 2026 | 129.60 | 129.60 | 124.00 | 126.85 | - | 7.82% | 4,922 |
| Jul 27, 2026 | 123.70 | 130.90 | 117.65 | 117.65 | - | -10.53% | 14,627 |
| Jul 24, 2026 | 156.40 | 157.00 | 120.90 | 131.50 | - | -4.08% | 13,496 |
| Jul 23, 2026 | 141.40 | 151.50 | 136.50 | 137.10 | - | -11.12% | 7,387 |
| Jul 22, 2026 | 141.20 | 154.30 | 141.20 | 154.25 | - | 11.53% | 5,676 |
| Jul 21, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | - | 28.41% | - |
| Jul 20, 2026 | 103.80 | 111.00 | 103.80 | 107.70 | - | 14.21% | 11,767 |
| Jul 17, 2026 | 92.90 | 94.30 | 90.10 | 94.30 | - | -8.67% | 770 |
| Jul 16, 2026 | 135.20 | 135.60 | 103.25 | 103.25 | - | -24.69% | 2,791 |
| Jul 15, 2026 | 147.50 | 151.00 | 134.10 | 137.10 | - | -6.42% | 968 |
| Jul 14, 2026 | 139.20 | 150.30 | 139.20 | 146.50 | - | -4.37% | 14,717 |