Boost Issuer Public Limited Company - Boost S&P500 3x Leverage Daily ETP (LON:3USL)
London · Delayed Price · Currency is GBP · Price in USD 191.73
-0.11 (-0.06%)
Sep 23, 2026, 2:01 PM GMT
LON:3USL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 192.83 | 193.28 | 191.43 | 191.43 | - | -0.21% | 543 |
| Sep 22, 2026 | 192.70 | 193.50 | 190.75 | 191.84 | 191.84 | 1.07% | 2,090 |
| Sep 21, 2026 | 186.77 | 190.01 | 186.77 | 189.81 | 189.81 | 3.78% | 1,861 |
| Sep 18, 2026 | 185.61 | 185.87 | 182.05 | 182.90 | 182.90 | 0.05% | 3,750 |
| Sep 17, 2026 | 181.45 | 184.54 | 181.22 | 182.81 | 182.81 | 0.44% | 498 |
| Sep 16, 2026 | 180.24 | 182.41 | 180.96 | 182.00 | 182.00 | 1.08% | 1,262 |
| Sep 15, 2026 | 180.42 | 181.99 | 179.39 | 180.06 | 180.06 | -0.86% | 897 |
| Sep 14, 2026 | 181.42 | 182.72 | 180.45 | 181.62 | 181.62 | -2.49% | 1,940 |
| Sep 11, 2026 | 183.06 | 186.72 | 182.89 | 186.26 | 186.26 | 2.49% | 439 |
| Sep 10, 2026 | 185.70 | 186.00 | 179.84 | 181.73 | 181.73 | -0.86% | 988 |
| Sep 9, 2026 | 187.19 | 187.19 | 183.70 | 183.32 | 183.32 | -2.57% | 891 |
| Sep 8, 2026 | 188.62 | 189.18 | 187.17 | 188.15 | 188.15 | -0.25% | 1,309 |
| Sep 7, 2026 | 189.71 | 190.05 | 188.40 | 188.62 | 188.62 | -0.41% | 552 |
| Sep 4, 2026 | 192.40 | 192.80 | 189.32 | 189.40 | 189.40 | -1.44% | 541 |
| Sep 3, 2026 | 186.38 | 192.16 | 186.09 | 192.16 | 192.16 | 2.56% | 2,368 |
| Sep 2, 2026 | 183.63 | 186.53 | 182.43 | 187.36 | 187.36 | 1.08% | 1,203 |
| Sep 1, 2026 | 187.97 | 188.57 | 183.93 | 185.35 | 185.35 | -4.29% | 2,510 |
| Aug 28, 2026 | 191.29 | 194.33 | 190.59 | 193.66 | 193.66 | 1.59% | 1,189 |
| Aug 27, 2026 | 189.68 | 191.16 | 189.03 | 190.62 | 190.62 | 1.69% | 2,177 |
| Aug 26, 2026 | 187.33 | 188.40 | 186.65 | 187.46 | 187.46 | 0.31% | 3,055 |
| Aug 25, 2026 | 187.38 | 188.36 | 186.43 | 186.88 | 186.88 | 0.42% | 720 |
| Aug 24, 2026 | 186.43 | 187.02 | 185.00 | 186.10 | 186.10 | -1.17% | 907 |
| Aug 21, 2026 | 186.18 | 188.31 | 186.18 | 188.30 | 188.30 | 0.20% | 1,320 |
| Aug 20, 2026 | 191.19 | 191.25 | 186.74 | 187.92 | 187.92 | -2.06% | 2,590 |
| Aug 19, 2026 | 189.37 | 192.27 | 188.96 | 191.87 | 191.87 | 1.37% | 1,785 |
| Aug 18, 2026 | 191.03 | 191.34 | 189.20 | 189.27 | 189.27 | -2.94% | 3,428 |
| Aug 17, 2026 | 197.21 | 197.49 | 195.00 | 195.00 | 195.00 | -0.53% | 12,104 |
| Aug 14, 2026 | 197.56 | 198.10 | 195.90 | 196.04 | 196.04 | -0.11% | 6,619 |
| Aug 13, 2026 | 194.11 | 198.39 | 194.11 | 196.26 | 196.26 | 1.47% | 1,891 |
| Aug 12, 2026 | 193.02 | 195.03 | 192.66 | 193.41 | 193.41 | -0.05% | 555 |
| Aug 11, 2026 | 193.69 | 195.42 | 193.44 | 193.51 | 193.51 | -0.56% | 265 |
| Aug 10, 2026 | 194.99 | 195.38 | 193.59 | 194.60 | 194.60 | 0.05% | 4,665 |
| Aug 7, 2026 | 191.42 | 194.79 | 191.46 | 194.50 | 194.50 | 1.90% | 3,624 |
| Aug 6, 2026 | 192.74 | 193.44 | 190.88 | 190.88 | 190.88 | -1.33% | 790 |
| Aug 5, 2026 | 195.38 | 197.03 | 187.38 | 193.45 | 193.45 | 1.81% | 2,065 |
| Aug 4, 2026 | 184.35 | 190.34 | 183.56 | 190.02 | 190.02 | 4.71% | 4,579 |
| Aug 3, 2026 | 178.24 | 181.76 | 177.86 | 181.48 | 181.48 | 5.83% | 2,281 |
| Jul 31, 2026 | 174.17 | 175.00 | 171.37 | 171.49 | 171.49 | 2.27% | 1,419 |
| Jul 30, 2026 | 165.08 | 170.10 | 164.85 | 167.69 | 167.69 | 0.06% | 5,740 |
| Jul 29, 2026 | 173.18 | 173.10 | 167.75 | 167.58 | 167.58 | -2.72% | 1,888 |
| Jul 28, 2026 | 169.80 | 172.54 | 169.12 | 172.27 | 172.27 | 1.09% | 3,962 |
| Jul 27, 2026 | 175.34 | 175.46 | 170.23 | 170.41 | 170.41 | -1.74% | 207 |
| Jul 24, 2026 | 170.64 | 171.93 | 170.73 | 173.43 | 173.43 | 2.48% | 355 |
| Jul 23, 2026 | 176.09 | 175.47 | 169.23 | 169.23 | 169.23 | -5.19% | 1,554 |
| Jul 22, 2026 | 176.28 | 177.66 | 175.30 | 178.50 | 178.50 | 0.67% | 347 |
| Jul 21, 2026 | 176.25 | 177.31 | 175.04 | 177.31 | 177.31 | 0.71% | 417 |
| Jul 20, 2026 | 174.41 | 177.00 | 174.38 | 176.06 | 176.06 | 0.32% | 567 |
| Jul 17, 2026 | 175.27 | 176.83 | 172.93 | 175.50 | 175.50 | -3.71% | 4,853 |
| Jul 16, 2026 | 182.64 | 182.81 | 179.84 | 182.26 | 182.26 | 0.18% | 456 |
| Jul 15, 2026 | 182.18 | 183.00 | 181.29 | 181.93 | 181.93 | 0.64% | 438 |