Leverage Shares PLC - 3x Long Total World ETP (LON:3VTE)
London · Delayed Price · Currency is GBP · Price in EUR 6.55
+0.05 (0.77%)
Sep 22, 2026, 5:15 PM GMT
LON:3VTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.60 | 6.65 | 6.60 | 6.55 | 6.55 | 0.77% | 155 |
| Sep 21, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 4.00% | 228 |
| Sep 18, 2026 | 6.30 | 6.55 | 6.30 | 6.25 | 6.25 | -0.79% | 246 |
| Sep 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Sep 16, 2026 | 6.15 | 6.15 | 6.15 | 6.25 | 6.25 | 1.63% | 44 |
| Sep 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Sep 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Sep 11, 2026 | 6.25 | 6.25 | 6.25 | 6.40 | 6.40 | 2.40% | 323 |
| Sep 10, 2026 | 6.50 | 6.50 | 6.45 | 6.25 | 6.25 | -1.57% | 53 |
| Sep 9, 2026 | 6.45 | 6.45 | 6.40 | 6.35 | 6.35 | -3.05% | 1,806 |
| Sep 8, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 155 |
| Sep 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.38% | - |
| Sep 4, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.38% | - |
| Sep 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.72% | - |
| Sep 2, 2026 | 6.45 | 6.45 | 6.45 | 6.43 | 6.43 | 0.39% | 3 |
| Sep 1, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -3.76% | 490 |
| Aug 28, 2026 | 6.70 | 6.70 | 6.70 | 6.65 | 6.65 | 1.14% | 23 |
| Aug 27, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.15% | - |
| Aug 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.39% | - |
| Aug 25, 2026 | 6.55 | 6.60 | 6.45 | 6.48 | 6.48 | 1.17% | 3,857 |
| Aug 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.16% | 20 |
| Aug 21, 2026 | 6.50 | 6.50 | 6.50 | 6.48 | 6.48 | 0.39% | 1,170 |
| Aug 20, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -1.53% | 7,683 |
| Aug 19, 2026 | 6.40 | 6.50 | 6.40 | 6.55 | 6.55 | 1.16% | 1,473 |
| Aug 18, 2026 | 6.55 | 6.55 | 6.55 | 6.48 | 6.48 | -4.07% | 560 |
| Aug 17, 2026 | 6.90 | 6.90 | 6.80 | 6.75 | 6.75 | - | 576 |
| Aug 14, 2026 | 6.90 | 6.90 | 6.80 | 6.75 | 6.75 | - | 2,403 |
| Aug 13, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 1.12% | 1,356 |
| Aug 12, 2026 | 6.60 | 6.60 | 6.60 | 6.68 | 6.68 | 0.38% | 190 |
| Aug 11, 2026 | 6.70 | 6.70 | 6.70 | 6.65 | 6.65 | - | 1,520 |
| Aug 10, 2026 | 6.80 | 6.80 | 6.55 | 6.65 | 6.65 | - | 520 |
| Aug 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Aug 6, 2026 | 6.65 | 6.65 | 6.60 | 6.55 | 6.55 | - | 217 |
| Aug 5, 2026 | 6.60 | 6.70 | 6.55 | 6.55 | 6.55 | 0.77% | 2,193 |
| Aug 4, 2026 | 6.45 | 6.45 | 6.45 | 6.50 | 6.50 | 4.84% | 8 |
| Aug 3, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 4.20% | 2,272 |
| Jul 31, 2026 | 6.05 | 6.05 | 6.05 | 5.95 | 5.95 | 1.71% | 50 |
| Jul 30, 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 23 |
| Jul 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.93% | - |
| Jul 28, 2026 | 6.00 | 6.05 | 5.85 | 5.98 | 5.98 | 0.42% | 35 |
| Jul 27, 2026 | 6.15 | 6.20 | 5.95 | 5.95 | 5.95 | -1.65% | 4,446 |
| Jul 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | - |
| Jul 23, 2026 | 6.25 | 6.25 | 6.25 | 5.90 | 5.90 | -4.84% | 160 |
| Jul 22, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 0.40% | 71 |
| Jul 21, 2026 | 6.20 | 6.20 | 6.20 | 6.18 | 6.18 | 1.65% | 19 |
| Jul 20, 2026 | 6.15 | 6.15 | 6.15 | 6.08 | 6.08 | 0.41% | 6 |
| Jul 17, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | -3.20% | 21 |
| Jul 16, 2026 | 6.20 | 6.20 | 6.20 | 6.25 | 6.25 | -0.79% | 736 |
| Jul 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 14, 2026 | 6.15 | 6.15 | 6.10 | 6.30 | 6.30 | 0.40% | 1,429 |