Boost Issuer Public Limited Company - Boost S&P500 3x Short Daily ETP (LON:3ULS)
London · Delayed Price · Currency is GBP · Price in GBX 492.50
-1.40 (-0.28%)
Sep 23, 2026, 8:53 AM GMT
LON:3ULS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 492.65 | 492.65 | 492.50 | 492.50 | - | -0.28% | 17,201 |
| Sep 22, 2026 | 491.00 | 493.90 | 491.00 | 493.90 | 493.90 | -0.90% | 41,447 |
| Sep 21, 2026 | 506.50 | 507.20 | 498.31 | 498.40 | 498.40 | -3.97% | 50,053 |
| Sep 18, 2026 | 511.39 | 522.75 | 511.00 | 519.00 | 519.00 | -0.10% | 38,589 |
| Sep 17, 2026 | 521.00 | 522.75 | 508.25 | 519.50 | 519.50 | 0.14% | 80,324 |
| Sep 16, 2026 | 521.04 | 518.75 | 518.75 | 518.75 | 518.75 | -0.84% | 6,555 |
| Sep 15, 2026 | 521.90 | 524.25 | 523.50 | 523.13 | 523.13 | 1.43% | 32,388 |
| Sep 14, 2026 | 518.75 | 521.25 | 515.75 | 515.75 | 515.75 | 2.33% | 27,171 |
| Sep 11, 2026 | 513.25 | 512.50 | 502.00 | 504.00 | 504.00 | -2.47% | 45,131 |
| Sep 10, 2026 | 506.25 | 522.25 | 506.25 | 516.75 | 516.75 | 1.32% | 26,102 |
| Sep 9, 2026 | 507.00 | 512.75 | 499.82 | 510.00 | 510.00 | 2.04% | 35,063 |
| Sep 8, 2026 | 499.90 | 502.58 | 496.46 | 499.80 | 499.80 | 0.33% | 12,450 |
| Sep 7, 2026 | 496.10 | 498.77 | 494.40 | 498.15 | 498.15 | 0.22% | 8,727 |
| Sep 4, 2026 | 488.00 | 497.05 | 487.80 | 497.05 | 497.05 | 1.60% | 27,777 |
| Sep 3, 2026 | 504.00 | 507.43 | 488.98 | 489.20 | 489.20 | -2.79% | 50,600 |
| Sep 2, 2026 | 514.00 | 516.25 | 503.75 | 503.25 | 503.25 | -0.84% | 28,558 |
| Sep 1, 2026 | 509.50 | 511.75 | 499.22 | 507.50 | 507.50 | 4.64% | 40,892 |
| Aug 28, 2026 | 490.20 | 494.81 | 483.76 | 485.00 | 485.00 | -1.42% | 20,665 |
| Aug 27, 2026 | 494.70 | 496.60 | 491.00 | 492.00 | 492.00 | -1.72% | 23,750 |
| Aug 26, 2026 | 500.50 | 501.00 | 498.55 | 500.63 | 500.63 | 0.37% | 11,183 |
| Aug 25, 2026 | 501.00 | 501.83 | 494.87 | 498.80 | 498.80 | -0.64% | 3,053 |
| Aug 24, 2026 | 502.75 | 504.25 | 501.25 | 502.00 | 502.00 | 0.67% | 18,456 |
| Aug 21, 2026 | 500.75 | 501.27 | 496.67 | 498.65 | 498.65 | 0.13% | 37,885 |
| Aug 20, 2026 | 491.40 | 501.00 | 492.40 | 498.00 | 498.00 | 1.81% | 34,256 |
| Aug 19, 2026 | 497.20 | 498.50 | 488.90 | 489.15 | 489.15 | -1.74% | 48,709 |
| Aug 18, 2026 | 493.96 | 497.80 | 495.00 | 497.80 | 497.80 | 3.22% | 59,449 |
| Aug 17, 2026 | 479.10 | 484.00 | 480.90 | 482.25 | 482.25 | 0.18% | 10,581 |
| Aug 14, 2026 | 479.91 | 479.20 | 477.50 | 481.40 | 481.40 | -0.45% | 18,767 |
| Aug 13, 2026 | 483.60 | 486.50 | 476.50 | 483.60 | 483.60 | -1.26% | 89,932 |
| Aug 12, 2026 | 491.70 | 492.60 | 484.63 | 489.75 | 489.75 | 0.08% | 20,257 |
| Aug 11, 2026 | 488.30 | 489.90 | 486.06 | 489.35 | 489.35 | 0.64% | 29,769 |
| Aug 10, 2026 | 486.73 | 487.70 | 485.40 | 486.25 | 486.25 | -0.26% | 45,983 |
| Aug 7, 2026 | 488.90 | 497.94 | 481.70 | 487.50 | 487.50 | -1.88% | 32,783 |
| Aug 6, 2026 | 493.60 | 495.30 | 492.60 | 496.85 | 496.85 | 1.19% | 40,793 |
| Aug 5, 2026 | 486.40 | 491.90 | 482.70 | 491.00 | 491.00 | -2.00% | 107,489 |
| Aug 4, 2026 | 518.50 | 519.56 | 500.30 | 501.00 | 501.00 | -4.98% | 74,392 |
| Aug 3, 2026 | 535.75 | 536.50 | 526.46 | 527.25 | 527.25 | -5.30% | 59,562 |
| Jul 31, 2026 | 550.00 | 563.61 | 542.50 | 556.75 | 556.75 | -1.98% | 22,809 |
| Jul 30, 2026 | 574.75 | 587.61 | 563.11 | 568.00 | 568.00 | -1.86% | 52,780 |
| Jul 29, 2026 | 562.75 | 578.75 | 561.75 | 578.75 | 578.75 | 2.66% | 34,253 |
| Jul 28, 2026 | 574.50 | 576.00 | 562.36 | 563.75 | 563.75 | -1.14% | 30,461 |
| Jul 27, 2026 | 552.00 | 574.25 | 550.03 | 570.25 | 570.25 | 1.97% | 24,504 |
| Jul 24, 2026 | 569.25 | 567.25 | 558.50 | 559.25 | 559.25 | -2.44% | 24,798 |
| Jul 23, 2026 | 552.25 | 574.75 | 549.76 | 573.25 | 573.25 | 5.86% | 39,573 |
| Jul 22, 2026 | 549.75 | 553.25 | 542.00 | 541.50 | 541.50 | -0.57% | 10,080 |
| Jul 21, 2026 | 546.50 | 552.99 | 544.83 | 544.63 | 544.63 | -0.57% | 3,577 |
| Jul 20, 2026 | 550.50 | 552.00 | 541.50 | 547.75 | 547.75 | -0.14% | 10,758 |
| Jul 17, 2026 | 548.00 | 557.75 | 544.59 | 548.50 | 548.50 | 4.08% | 31,523 |
| Jul 16, 2026 | 524.25 | 531.00 | 524.25 | 527.00 | 527.00 | -0.43% | 28,139 |
| Jul 15, 2026 | 530.93 | 532.57 | 526.69 | 529.25 | 529.25 | -1.03% | 36,376 |