Leverage Shares 3x AMD ETP (LON:AMD3)
London · Delayed Price · Currency is GBP · Price in USD 8.68
-0.02 (-0.23%)
Sep 23, 2026, 11:02 AM GMT
LON:AMD3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.78 | 8.80 | 8.64 | 8.70 | - | 0.02% | 22,446 |
| Sep 22, 2026 | 8.39 | 8.77 | 8.04 | 8.70 | - | 4.11% | 417,734 |
| Sep 21, 2026 | 6.91 | 8.50 | 6.89 | 8.36 | - | 38.81% | 1,913,226 |
| Sep 18, 2026 | 6.28 | 6.40 | 5.99 | 6.02 | - | -0.76% | 234,834 |
| Sep 17, 2026 | 5.31 | 6.07 | 5.31 | 6.07 | - | 10.61% | 283,477 |
| Sep 16, 2026 | 5.03 | 5.50 | 5.01 | 5.48 | - | 11.81% | 107,453 |
| Sep 15, 2026 | 4.55 | 5.10 | 4.45 | 4.90 | - | 12.14% | 241,900 |
| Sep 14, 2026 | 4.63 | 4.65 | 4.17 | 4.37 | - | -17.61% | 210,448 |
| Sep 11, 2026 | 4.98 | 5.37 | 4.80 | 5.31 | - | 5.11% | 316,480 |
| Sep 10, 2026 | 5.43 | 5.43 | 4.95 | 5.05 | - | -7.13% | 367,864 |
| Sep 9, 2026 | 5.07 | 5.61 | 4.76 | 5.44 | - | 7.34% | 297,729 |
| Sep 8, 2026 | 4.40 | 5.08 | 4.33 | 5.07 | - | 17.84% | 751,799 |
| Sep 7, 2026 | 4.34 | 4.36 | 4.24 | 4.30 | - | 5.83% | 15,612 |
| Sep 4, 2026 | 3.82 | 4.14 | 3.79 | 4.06 | - | 8.29% | 323,987 |
| Sep 3, 2026 | 3.75 | 3.82 | 3.37 | 3.75 | - | -1.45% | 385,712 |
| Sep 2, 2026 | 3.78 | 3.86 | 3.65 | 3.81 | - | 0.29% | 482,343 |
| Sep 1, 2026 | 4.12 | 4.17 | 3.64 | 3.80 | - | -10.01% | 396,903 |
| Aug 28, 2026 | 4.21 | 4.33 | 4.10 | 4.22 | - | -0.71% | 289,294 |
| Aug 27, 2026 | 4.48 | 4.64 | 4.19 | 4.25 | - | -5.31% | 278,986 |
| Aug 26, 2026 | 4.35 | 4.67 | 4.18 | 4.49 | - | 3.22% | 421,948 |
| Aug 25, 2026 | 3.96 | 4.40 | 3.96 | 4.35 | - | 12.62% | 441,075 |
| Aug 24, 2026 | 3.99 | 4.12 | 3.66 | 3.86 | - | -6.15% | 479,167 |
| Aug 21, 2026 | 4.22 | 4.34 | 3.97 | 4.11 | - | 1.98% | 260,525 |
| Aug 20, 2026 | 4.24 | 4.31 | 3.91 | 4.03 | - | -0.86% | 323,102 |
| Aug 19, 2026 | 4.45 | 4.73 | 3.99 | 4.07 | - | -8.59% | 572,457 |
| Aug 18, 2026 | 5.08 | 5.08 | 4.31 | 4.45 | - | -20.29% | 256,959 |
| Aug 17, 2026 | 5.72 | 5.83 | 5.28 | 5.58 | - | 9.67% | 110,086 |
| Aug 14, 2026 | 4.66 | 5.41 | 4.66 | 5.09 | - | 1.23% | 299,893 |
| Aug 13, 2026 | 4.70 | 5.06 | 4.51 | 5.03 | - | 5.19% | 157,108 |
| Aug 12, 2026 | 4.52 | 4.88 | 4.51 | 4.78 | - | 12.11% | 280,138 |
| Aug 11, 2026 | 4.31 | 4.42 | 4.11 | 4.26 | - | -4.38% | 177,290 |
| Aug 10, 2026 | 4.74 | 4.83 | 4.31 | 4.46 | - | -4.07% | 306,953 |
| Aug 7, 2026 | 4.92 | 5.27 | 4.48 | 4.65 | - | -5.95% | 313,654 |
| Aug 6, 2026 | 4.55 | 5.01 | 4.32 | 4.94 | - | 4.15% | 368,757 |
| Aug 5, 2026 | 4.59 | 5.30 | 4.26 | 4.74 | - | -19.75% | 1,162,822 |
| Aug 4, 2026 | 5.28 | 5.97 | 5.20 | 5.91 | - | 26.34% | 243,006 |
| Aug 3, 2026 | 4.83 | 4.93 | 4.03 | 4.68 | - | -5.28% | 599,892 |
| Jul 31, 2026 | 5.13 | 5.70 | 4.86 | 4.94 | - | 1.65% | 224,833 |
| Jul 30, 2026 | 3.51 | 5.23 | 3.40 | 4.86 | - | 36.49% | 1,287,573 |
| Jul 29, 2026 | 4.24 | 4.44 | 3.54 | 3.56 | - | -17.00% | 276,363 |
| Jul 28, 2026 | 5.10 | 5.18 | 3.88 | 4.29 | - | -15.57% | 779,568 |
| Jul 27, 2026 | 7.33 | 7.33 | 5.03 | 5.08 | - | -26.65% | 739,540 |
| Jul 24, 2026 | 7.30 | 7.85 | 6.50 | 6.93 | - | -5.24% | 212,543 |
| Jul 23, 2026 | 7.99 | 8.21 | 7.27 | 7.31 | - | -9.27% | 169,297 |
| Jul 22, 2026 | 7.22 | 8.18 | 6.83 | 8.06 | - | 10.66% | 425,521 |
| Jul 21, 2026 | 6.83 | 7.30 | 6.72 | 7.28 | - | 12.73% | 204,053 |
| Jul 20, 2026 | 6.00 | 7.09 | 5.94 | 6.46 | - | 15.88% | 342,749 |
| Jul 17, 2026 | 5.26 | 5.78 | 4.62 | 5.57 | - | -12.96% | 890,977 |
| Jul 16, 2026 | 7.15 | 7.15 | 6.24 | 6.40 | - | -7.00% | 432,947 |
| Jul 15, 2026 | 8.49 | 8.57 | 6.57 | 6.89 | - | -21.98% | 181,903 |