Leverage Shares LS 3X Long Financials Etp (LON:3XLF)
London · Delayed Price · Currency is GBP · Price in GBX 391.00
-27.00 (-6.46%)
At close: Sep 22, 2026
LON:3XLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 408.00 | 420.00 | 398.00 | 391.00 | 391.00 | -6.46% | 95 |
| Sep 21, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.97% | - |
| Sep 18, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -0.48% | - |
| Sep 17, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -2.80% | - |
| Sep 16, 2026 | 444.00 | 444.00 | 444.00 | 428.00 | 428.00 | -0.47% | 9 |
| Sep 15, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -2.71% | - |
| Sep 14, 2026 | 444.00 | 444.00 | 444.00 | 442.00 | 442.00 | - | 62 |
| Sep 11, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 1.14% | - |
| Sep 10, 2026 | 436.00 | 436.00 | 434.00 | 437.00 | 437.00 | -1.13% | 133 |
| Sep 9, 2026 | 436.10 | 438.00 | 438.00 | 442.00 | 442.00 | -2.00% | 1,140 |
| Sep 8, 2026 | 480.00 | 480.00 | 480.00 | 451.00 | 451.00 | -0.88% | 29 |
| Sep 7, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -1.73% | - |
| Sep 4, 2026 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | -2.73% | - |
| Sep 3, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 2.81% | - |
| Sep 2, 2026 | 460.00 | 460.00 | 436.00 | 463.00 | 463.00 | 1.76% | 78 |
| Sep 1, 2026 | 468.00 | 468.00 | 456.00 | 455.00 | 455.00 | -4.41% | 250 |
| Aug 28, 2026 | 482.00 | 482.00 | 482.00 | 476.00 | 476.00 | 1.93% | 98 |
| Aug 27, 2026 | 454.00 | 454.00 | 454.00 | 467.00 | 467.00 | -0.64% | 26 |
| Aug 26, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.86% | - |
| Aug 25, 2026 | 464.00 | 464.00 | 464.00 | 466.00 | 466.00 | -1.27% | 31 |
| Aug 24, 2026 | 466.00 | 466.00 | 466.00 | 472.00 | 472.00 | 4.42% | 108 |
| Aug 21, 2026 | 448.00 | 448.00 | 448.00 | 452.00 | 452.00 | -0.22% | 5 |
| Aug 20, 2026 | 426.00 | 448.00 | 426.00 | 453.00 | 453.00 | -2.16% | 1,064 |
| Aug 19, 2026 | 444.00 | 452.00 | 444.00 | 463.00 | 463.00 | - | 65 |
| Aug 18, 2026 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | -0.86% | - |
| Aug 17, 2026 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | -1.06% | - |
| Aug 14, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 1.51% | - |
| Aug 13, 2026 | 482.00 | 482.00 | 482.00 | 465.00 | 465.00 | 0.22% | 38 |
| Aug 12, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | -0.64% | - |
| Aug 11, 2026 | 458.00 | 458.00 | 458.00 | 467.00 | 467.00 | -0.43% | 301 |
| Aug 10, 2026 | 454.00 | 454.00 | 454.00 | 469.00 | 469.00 | 1.96% | 4,000 |
| Aug 7, 2026 | 442.50 | 468.00 | 456.00 | 460.00 | 460.00 | -0.86% | 1,386 |
| Aug 6, 2026 | 452.00 | 472.00 | 452.00 | 464.00 | 464.00 | -1.07% | 45 |
| Aug 5, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | -0.85% | - |
| Aug 4, 2026 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 3.73% | - |
| Aug 3, 2026 | 456.00 | 456.00 | 448.00 | 456.00 | 456.00 | 1.79% | 456 |
| Jul 31, 2026 | 440.00 | 444.16 | 436.18 | 448.00 | 448.00 | 3.23% | 480 |
| Jul 30, 2026 | 450.00 | 450.00 | 450.00 | 434.00 | 434.00 | -5.24% | 150 |
| Jul 29, 2026 | 444.00 | 480.00 | 444.00 | 458.00 | 458.00 | -1.93% | 3,425 |
| Jul 28, 2026 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 3.78% | - |
| Jul 27, 2026 | 432.00 | 450.00 | 432.00 | 450.00 | 450.00 | 2.27% | 244 |
| Jul 24, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 3.53% | - |
| Jul 23, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -2.07% | - |
| Jul 22, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | - | - |
| Jul 21, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -0.69% | - |
| Jul 20, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | -1.58% | - |
| Jul 17, 2026 | 432.00 | 468.00 | 468.00 | 444.00 | 444.00 | -0.89% | 3,234 |
| Jul 16, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0.67% | - |
| Jul 15, 2026 | 438.00 | 454.00 | 430.00 | 445.00 | 445.00 | 0.45% | 3,120 |
| Jul 14, 2026 | 444.00 | 468.00 | 420.00 | 443.00 | 443.00 | 3.50% | 6,266 |