Boost Issuer Public Limited Company - Boost S&P500 3x Short Daily ETP (LON:3USS)
London · Delayed Price · Currency is GBP · Price in USD 6.59
-0.09 (-1.35%)
At close: Sep 22, 2026
LON:3USS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.57 | 6.59 | 6.57 | 6.59 | 6.59 | -1.35% | 6,481 |
| Sep 21, 2026 | 6.80 | 6.80 | 6.68 | 6.68 | 6.68 | -3.78% | 104,797 |
| Sep 18, 2026 | 6.83 | 6.94 | 6.83 | 6.94 | 6.94 | 0.07% | 75,128 |
| Sep 17, 2026 | 6.99 | 6.97 | 6.93 | 6.93 | 6.93 | -0.64% | 14,908 |
| Sep 16, 2026 | 7.02 | 7.02 | 6.96 | 6.98 | 6.98 | -1.10% | 16,266 |
| Sep 15, 2026 | 7.09 | 7.05 | 7.05 | 7.06 | 7.06 | 1.47% | 5,489 |
| Sep 14, 2026 | 7.00 | 7.04 | 6.95 | 6.95 | 6.95 | 2.02% | 17,989 |
| Sep 11, 2026 | 6.94 | 6.96 | 6.82 | 6.82 | 6.82 | -2.54% | 20,971 |
| Sep 10, 2026 | 6.87 | 7.05 | 6.86 | 6.99 | 6.99 | 0.83% | 58,556 |
| Sep 9, 2026 | 6.79 | 6.93 | 6.80 | 6.94 | 6.94 | 2.48% | 29,702 |
| Sep 8, 2026 | 6.79 | 6.79 | 6.72 | 6.77 | 6.77 | 0.41% | 5,815 |
| Sep 7, 2026 | 6.71 | 6.75 | 6.70 | 6.74 | 6.74 | 0.28% | 7,260 |
| Sep 4, 2026 | 6.62 | 6.72 | 6.60 | 6.72 | 6.72 | 1.53% | 104,701 |
| Sep 3, 2026 | 6.73 | 6.75 | 6.62 | 6.62 | 6.62 | -2.61% | 108,612 |
| Sep 2, 2026 | 6.92 | 6.98 | 6.83 | 6.80 | 6.80 | -1.09% | 26,418 |
| Sep 1, 2026 | 6.79 | 6.93 | 6.77 | 6.87 | 6.87 | 4.52% | 46,016 |
| Aug 28, 2026 | 6.60 | 6.69 | 6.53 | 6.58 | 6.58 | -1.61% | 4,536 |
| Aug 27, 2026 | 6.75 | 6.73 | 6.68 | 6.68 | 6.68 | -1.75% | 5,251 |
| Aug 26, 2026 | 6.80 | 6.82 | 6.80 | 6.80 | 6.80 | -0.18% | 12,968 |
| Aug 25, 2026 | 6.78 | 6.82 | 6.75 | 6.81 | 6.81 | -0.49% | 7,210 |
| Aug 24, 2026 | 6.84 | 6.88 | 6.84 | 6.85 | 6.85 | 0.77% | 11,356 |
| Aug 21, 2026 | 6.86 | 6.86 | 6.85 | 6.80 | 6.80 | 0.31% | 11,479 |
| Aug 20, 2026 | 6.71 | 6.77 | 6.72 | 6.77 | 6.77 | 1.71% | 581 |
| Aug 19, 2026 | 6.75 | 6.76 | 6.66 | 6.66 | 6.66 | -1.15% | 26,633 |
| Aug 18, 2026 | 6.69 | 6.74 | 6.68 | 6.74 | 6.74 | 2.90% | 127,806 |
| Aug 17, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.50% | 42,899 |
| Aug 14, 2026 | 6.47 | 6.52 | 6.46 | 6.52 | 6.52 | -0.06% | 33,054 |
| Aug 13, 2026 | 6.60 | 6.52 | 6.44 | 6.52 | 6.52 | -1.44% | 134,731 |
| Aug 12, 2026 | 6.64 | 6.64 | 6.60 | 6.61 | 6.61 | 0.02% | 10,680 |
| Aug 11, 2026 | 6.60 | 6.61 | 6.55 | 6.61 | 6.61 | 0.49% | 2,337 |
| Aug 10, 2026 | 6.56 | 6.60 | 6.55 | 6.58 | 6.58 | 0.08% | 13,594 |
| Aug 7, 2026 | 6.69 | 6.69 | 6.59 | 6.58 | 6.58 | -1.90% | 112,087 |
| Aug 6, 2026 | 6.65 | 6.70 | 6.63 | 6.70 | 6.70 | 1.40% | 22,080 |
| Aug 5, 2026 | 6.55 | 6.61 | 6.50 | 6.61 | 6.61 | -1.93% | 65,263 |
| Aug 4, 2026 | 6.97 | 6.99 | 6.73 | 6.74 | 6.74 | -4.63% | 24,529 |
| Aug 3, 2026 | 7.21 | 7.21 | 7.06 | 7.07 | 7.07 | -5.58% | 18,123 |
| Jul 31, 2026 | 7.36 | 7.52 | 7.34 | 7.49 | 7.49 | -2.06% | 18,306 |
| Jul 30, 2026 | 7.78 | 7.82 | 7.55 | 7.64 | 7.64 | -0.65% | 20,354 |
| Jul 29, 2026 | 7.47 | 7.72 | 7.45 | 7.69 | 7.69 | 2.79% | 18,108 |
| Jul 28, 2026 | 7.62 | 7.62 | 7.62 | 7.48 | 7.48 | -1.63% | 3,090 |
| Jul 27, 2026 | 7.35 | 7.61 | 7.33 | 7.61 | 7.61 | 2.05% | 3,269 |
| Jul 24, 2026 | 7.58 | 7.58 | 7.46 | 7.46 | 7.46 | -2.17% | 23,980 |
| Jul 23, 2026 | 7.37 | 7.65 | 7.37 | 7.62 | 7.62 | 5.07% | 32,773 |
| Jul 22, 2026 | 7.34 | 7.36 | 7.25 | 7.25 | 7.25 | -0.43% | 6,629 |
| Jul 21, 2026 | 7.34 | 7.34 | 7.33 | 7.28 | 7.28 | -0.88% | 327 |
| Jul 20, 2026 | 7.42 | 7.42 | 7.29 | 7.35 | 7.35 | -0.32% | 6,230 |
| Jul 17, 2026 | 7.39 | 7.46 | 7.33 | 7.37 | 7.37 | 3.80% | 6,857 |
| Jul 16, 2026 | 7.10 | 7.19 | 7.10 | 7.10 | 7.10 | -0.21% | 15,695 |
| Jul 15, 2026 | 7.12 | 7.15 | 7.07 | 7.12 | 7.12 | -0.63% | 13,897 |
| Jul 14, 2026 | 7.26 | 7.27 | 7.13 | 7.16 | 7.16 | 0.12% | 19,093 |