Leverage Shares 3X Tesla ETP (LON:3TSL)
London · Delayed Price · Currency is GBP · Price in GBX 540.25
+20.75 (3.99%)
Sep 23, 2026, 4:29 PM GMT
LON:3TSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 531.75 | 564.75 | 527.00 | 540.25 | 540.25 | 3.99% | 586,434 |
| Sep 22, 2026 | 515.25 | 536.50 | 506.00 | 519.50 | 519.50 | 1.44% | 411,725 |
| Sep 21, 2026 | 484.90 | 525.00 | 484.90 | 512.13 | 512.13 | 10.71% | 501,822 |
| Sep 18, 2026 | 487.90 | 498.60 | 460.60 | 462.60 | 462.60 | -3.73% | 735,352 |
| Sep 17, 2026 | 460.70 | 508.75 | 460.70 | 480.50 | 480.50 | 3.17% | 832,059 |
| Sep 16, 2026 | 443.40 | 470.80 | 440.00 | 465.75 | 465.75 | 2.07% | 806,248 |
| Sep 15, 2026 | 448.60 | 460.40 | 434.60 | 456.30 | 456.30 | 0.44% | 573,271 |
| Sep 14, 2026 | 456.00 | 482.50 | 444.90 | 454.30 | 454.30 | -4.48% | 259,537 |
| Sep 11, 2026 | 471.10 | 484.30 | 455.60 | 475.60 | 475.60 | -0.34% | 645,809 |
| Sep 10, 2026 | 478.70 | 488.70 | 445.20 | 477.20 | 477.20 | -2.41% | 687,990 |
| Sep 9, 2026 | 480.40 | 510.25 | 467.80 | 489.00 | 489.00 | 2.17% | 634,550 |
| Sep 8, 2026 | 436.20 | 483.40 | 427.50 | 478.60 | 478.60 | 8.40% | 599,818 |
| Sep 7, 2026 | 434.50 | 441.80 | 430.10 | 441.50 | 441.50 | 2.15% | 35,986 |
| Sep 4, 2026 | 504.50 | 506.00 | 427.50 | 432.20 | 432.20 | -21.10% | 1,068,920 |
| Sep 3, 2026 | 462.24 | 548.25 | 462.90 | 547.75 | 547.75 | 23.44% | 713,342 |
| Sep 2, 2026 | 457.20 | 470.10 | 430.40 | 443.75 | 443.75 | -4.58% | 504,777 |
| Sep 1, 2026 | 497.80 | 498.40 | 442.80 | 465.05 | 465.05 | 5.20% | 604,913 |
| Aug 28, 2026 | 452.60 | 464.90 | 438.40 | 442.05 | 442.05 | -0.10% | 838,473 |
| Aug 27, 2026 | 420.70 | 448.20 | 417.30 | 442.50 | 442.50 | 7.68% | 901,642 |
| Aug 26, 2026 | 434.10 | 440.00 | 406.60 | 410.95 | 410.95 | -8.43% | 361,525 |
| Aug 25, 2026 | 438.80 | 445.00 | 430.30 | 448.80 | 448.80 | -2.22% | 465,817 |
| Aug 24, 2026 | 481.50 | 486.20 | 439.80 | 459.00 | 459.00 | -3.35% | 363,625 |
| Aug 21, 2026 | 430.30 | 489.60 | 428.00 | 474.90 | 474.90 | 14.19% | 802,121 |
| Aug 20, 2026 | 446.20 | 446.80 | 399.70 | 415.90 | 415.90 | -3.55% | 515,356 |
| Aug 19, 2026 | 390.60 | 431.70 | 390.60 | 431.20 | 431.20 | 8.21% | 475,962 |
| Aug 18, 2026 | 398.00 | 409.20 | 377.20 | 398.50 | 398.50 | -1.92% | 439,685 |
| Aug 17, 2026 | 424.20 | 425.60 | 398.60 | 406.30 | 406.30 | 1.91% | 605,480 |
| Aug 14, 2026 | 410.50 | 447.10 | 394.50 | 398.70 | 398.70 | 3.21% | 531,296 |
| Aug 13, 2026 | 368.00 | 394.00 | 359.40 | 386.30 | 386.30 | 8.82% | 284,545 |
| Aug 12, 2026 | 386.90 | 393.90 | 355.00 | 355.00 | 355.00 | -7.91% | 131,267 |
| Aug 11, 2026 | 380.20 | 395.80 | 375.60 | 385.50 | 385.50 | 3.60% | 208,708 |
| Aug 10, 2026 | 382.10 | 386.20 | 365.70 | 372.10 | 372.10 | -3.20% | 469,267 |
| Aug 7, 2026 | 349.40 | 386.90 | 349.30 | 384.40 | 384.40 | 9.20% | 219,189 |
| Aug 6, 2026 | 352.80 | 355.50 | 332.30 | 352.00 | 352.00 | -0.48% | 351,980 |
| Aug 5, 2026 | 374.70 | 374.70 | 349.60 | 353.70 | 353.70 | -1.89% | 297,176 |
| Aug 4, 2026 | 364.60 | 369.20 | 351.20 | 360.50 | 360.50 | 0.11% | 219,998 |
| Aug 3, 2026 | 328.90 | 360.40 | 318.90 | 360.10 | 360.10 | 18.43% | 270,646 |
| Jul 31, 2026 | 336.00 | 338.20 | 295.60 | 304.05 | 304.05 | 0.75% | 328,064 |
| Jul 30, 2026 | 286.70 | 314.00 | 286.70 | 301.80 | 301.80 | 0.30% | 373,891 |
| Jul 29, 2026 | 311.20 | 320.40 | 299.00 | 300.90 | 300.90 | -3.87% | 334,064 |
| Jul 28, 2026 | 306.80 | 316.00 | 296.20 | 313.00 | 313.00 | -1.87% | 251,100 |
| Jul 27, 2026 | 343.60 | 348.80 | 306.30 | 318.95 | 318.95 | -1.53% | 276,359 |
| Jul 24, 2026 | 368.00 | 373.90 | 317.50 | 323.90 | 323.90 | -8.90% | 514,579 |
| Jul 23, 2026 | 543.25 | 543.25 | 350.50 | 355.55 | 355.55 | -44.96% | 759,242 |
| Jul 22, 2026 | 642.75 | 659.75 | 634.50 | 646.00 | 646.00 | -2.60% | 120,525 |
| Jul 21, 2026 | 626.75 | 677.25 | 612.50 | 663.25 | 663.25 | 5.47% | 163,739 |
| Jul 20, 2026 | 658.00 | 686.50 | 624.25 | 628.88 | 628.88 | -4.28% | 219,429 |
| Jul 17, 2026 | 690.00 | 690.25 | 646.50 | 657.00 | 657.00 | -10.64% | 236,894 |
| Jul 16, 2026 | 736.50 | 741.00 | 686.00 | 735.25 | 735.25 | -2.70% | 228,205 |
| Jul 15, 2026 | 759.00 | 809.00 | 735.50 | 755.63 | 755.63 | -1.42% | 182,072 |