Leverage Shares Plc - LS 3X Long Financials Etp (LON:3XFE)
London · Delayed Price · Currency is GBP · Price in EUR · Preferred Stock4.800
+0.228 (4.98%)
Sep 23, 2026, 9:08 AM GMT
LON:3XFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.82 | 4.82 | 4.82 | 4.57 | 4.57 | -6.35% | 200 |
| Sep 21, 2026 | 4.83 | 4.83 | 4.81 | 4.88 | 4.88 | 0.93% | 8 |
| Sep 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.05% | - |
| Sep 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.40% | - |
| Sep 16, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.10% | - |
| Sep 15, 2026 | 5.14 | 5.14 | 5.14 | 5.01 | 5.01 | -2.91% | 200 |
| Sep 14, 2026 | 5.02 | 5.23 | 5.02 | 5.16 | 5.16 | 0.29% | 8 |
| Sep 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.18% | - |
| Sep 10, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.97% | - |
| Sep 9, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -2.56% | - |
| Sep 8, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.94% | 4 |
| Sep 7, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.39% | - |
| Sep 4, 2026 | 5.44 | 5.44 | 5.44 | 5.40 | 5.40 | -2.35% | 221 |
| Sep 3, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 2.79% | - |
| Sep 2, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.13% | - |
| Sep 1, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -4.15% | - |
| Aug 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.84% | - |
| Aug 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.55% | - |
| Aug 26, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.37% | - |
| Aug 25, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.82% | - |
| Aug 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.17% | - |
| Aug 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.09% | - |
| Aug 20, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -2.13% | - |
| Aug 19, 2026 | 5.36 | 5.36 | 5.36 | 5.40 | 5.40 | -0.37% | 1 |
| Aug 18, 2026 | 5.28 | 5.33 | 5.28 | 5.42 | 5.42 | -0.55% | 2 |
| Aug 17, 2026 | 5.41 | 5.41 | 5.41 | 5.45 | 5.45 | -1.71% | 36 |
| Aug 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.02% | - |
| Aug 13, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Aug 12, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.91% | - |
| Aug 11, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.27% | - |
| Aug 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.95% | - |
| Aug 7, 2026 | 5.54 | 5.54 | 5.41 | 5.40 | 5.40 | -1.01% | 1,074 |
| Aug 6, 2026 | 5.53 | 5.60 | 5.45 | 5.45 | 5.45 | -1.18% | 292 |
| Aug 5, 2026 | 5.63 | 5.63 | 5.46 | 5.52 | 5.52 | 0.09% | 1,746 |
| Aug 4, 2026 | 5.40 | 5.40 | 5.40 | 5.51 | 5.51 | 3.77% | 2 |
| Aug 3, 2026 | 5.33 | 5.33 | 5.33 | 5.31 | 5.31 | 1.24% | 3 |
| Jul 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.25% | - |
| Jul 30, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -5.49% | - |
| Jul 29, 2026 | 5.63 | 5.63 | 5.63 | 5.38 | 5.38 | -1.56% | 4 |
| Jul 28, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 2.92% | - |
| Jul 27, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 2.71% | - |
| Jul 24, 2026 | 4.98 | 4.98 | 4.98 | 5.17 | 5.17 | 4.24% | 5 |
| Jul 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.56% | - |
| Jul 22, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | - |
| Jul 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.88% | - |
| Jul 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.63% | - |
| Jul 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.85% | - |
| Jul 16, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.48% | - |
| Jul 15, 2026 | 5.18 | 5.21 | 5.18 | 5.25 | 5.25 | 1.84% | 53 |
| Jul 14, 2026 | 5.19 | 5.31 | 5.19 | 5.15 | 5.15 | 2.59% | 7 |