Leverage Shares 3x Amazon ETP (LON:AMZ3)
London · Delayed Price · Currency is GBP · Price in USD 8.26
+0.10 (1.16%)
Sep 23, 2026, 10:33 AM GMT
LON:AMZ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | - | 1.20% | 158 |
| Sep 22, 2026 | 8.59 | 8.68 | 8.08 | 8.16 | 8.16 | -0.67% | 4,968 |
| Sep 21, 2026 | 8.28 | 8.31 | 8.06 | 8.21 | 8.21 | 3.24% | 641 |
| Sep 18, 2026 | 7.94 | 7.97 | 7.87 | 7.96 | 7.96 | 1.21% | 809 |
| Sep 17, 2026 | 7.62 | 7.93 | 7.61 | 7.86 | 7.86 | 4.63% | 1,292 |
| Sep 16, 2026 | 7.63 | 7.63 | 7.46 | 7.51 | 7.51 | -1.48% | 1,072 |
| Sep 15, 2026 | 7.99 | 7.99 | 7.66 | 7.63 | 7.63 | -5.06% | 904 |
| Sep 14, 2026 | 8.02 | 8.10 | 7.98 | 8.03 | 8.03 | -3.89% | 2,419 |
| Sep 11, 2026 | 7.97 | 8.34 | 7.97 | 8.36 | 8.36 | 4.52% | 1,130 |
| Sep 10, 2026 | 8.00 | 8.03 | 7.76 | 8.00 | 8.00 | 1.96% | 1,419 |
| Sep 9, 2026 | 8.16 | 8.16 | 7.86 | 7.84 | 7.84 | -7.63% | 1,219 |
| Sep 8, 2026 | 8.52 | 8.52 | 8.30 | 8.49 | 8.49 | -0.66% | 951 |
| Sep 7, 2026 | 8.30 | 8.63 | 8.30 | 8.55 | 8.55 | 2.24% | 230 |
| Sep 4, 2026 | 8.82 | 8.83 | 8.31 | 8.36 | 8.36 | -3.38% | 1,343 |
| Sep 3, 2026 | 8.48 | 8.58 | 8.48 | 8.65 | 8.65 | 4.06% | 2,614 |
| Sep 2, 2026 | 8.24 | 8.33 | 8.09 | 8.31 | 8.31 | 0.39% | 3,856 |
| Sep 1, 2026 | 8.81 | 8.81 | 8.17 | 8.28 | 8.28 | -13.12% | 3,085 |
| Aug 28, 2026 | 8.55 | 8.66 | 8.55 | 9.53 | 9.53 | 12.02% | 214 |
| Aug 27, 2026 | 8.90 | 8.90 | 8.52 | 8.51 | 8.51 | -4.34% | 1,051 |
| Aug 26, 2026 | 8.93 | 8.93 | 8.80 | 8.89 | 8.89 | -0.41% | 88 |
| Aug 25, 2026 | 9.25 | 9.27 | 8.95 | 8.93 | 8.93 | -2.22% | 6,286 |
| Aug 24, 2026 | 8.74 | 9.13 | 8.74 | 9.13 | 9.13 | 4.03% | 330 |
| Aug 21, 2026 | 9.11 | 9.11 | 8.75 | 8.78 | 8.78 | -2.42% | 1,911 |
| Aug 20, 2026 | 9.70 | 9.70 | 9.00 | 9.00 | 9.00 | -3.73% | 6,716 |
| Aug 19, 2026 | 8.98 | 9.29 | 8.98 | 9.35 | 9.35 | 3.95% | 188 |
| Aug 18, 2026 | 8.93 | 9.01 | 8.77 | 8.99 | 8.99 | -0.85% | 518 |
| Aug 17, 2026 | 9.45 | 9.58 | 9.07 | 9.07 | 9.07 | -2.74% | 2,198 |
| Aug 14, 2026 | 9.53 | 9.53 | 9.33 | 9.32 | 9.32 | -3.49% | 1,553 |
| Aug 13, 2026 | 9.78 | 9.78 | 9.78 | 9.66 | 9.66 | -2.72% | 499 |
| Aug 12, 2026 | 10.30 | 10.33 | 9.94 | 9.93 | 9.93 | -4.89% | 1,816 |
| Aug 11, 2026 | 10.85 | 10.85 | 10.85 | 10.44 | 10.44 | -6.16% | 100 |
| Aug 10, 2026 | 11.00 | 11.13 | 11.00 | 11.13 | 11.13 | 0.93% | 749 |
| Aug 7, 2026 | 10.36 | 10.90 | 10.36 | 11.02 | 11.02 | 4.28% | 861 |
| Aug 6, 2026 | 10.52 | 10.70 | 10.49 | 10.57 | 10.57 | -1.26% | 1,188 |
| Aug 5, 2026 | 11.03 | 11.43 | 10.71 | 10.71 | 10.71 | -3.21% | 3,664 |
| Aug 4, 2026 | 11.36 | 11.42 | 10.76 | 11.06 | 11.06 | -7.83% | 8,196 |
| Aug 3, 2026 | 10.69 | 12.14 | 10.69 | 12.00 | 12.00 | 19.88% | 27,292 |
| Jul 31, 2026 | 9.30 | 10.33 | 9.30 | 10.01 | 10.01 | 37.17% | 23,131 |
| Jul 30, 2026 | 6.68 | 7.30 | 6.68 | 7.30 | 7.30 | 12.29% | 3,487 |
| Jul 29, 2026 | 6.84 | 6.88 | 6.47 | 6.50 | 6.50 | -2.99% | 2,517 |
| Jul 28, 2026 | 6.87 | 6.94 | 6.53 | 6.70 | 6.70 | -3.02% | 598 |
| Jul 27, 2026 | 7.16 | 7.18 | 6.91 | 6.91 | 6.91 | -0.47% | 2,121 |
| Jul 24, 2026 | 7.09 | 7.09 | 6.88 | 6.94 | 6.94 | 0.89% | 2,087 |
| Jul 23, 2026 | 7.63 | 7.63 | 7.08 | 6.88 | 6.88 | -14.22% | 2,557 |
| Jul 22, 2026 | 8.35 | 8.39 | 8.04 | 8.02 | 8.02 | -5.16% | 539 |
| Jul 21, 2026 | 8.61 | 8.61 | 8.40 | 8.46 | 8.46 | -3.95% | 454 |
| Jul 20, 2026 | 8.51 | 8.65 | 8.42 | 8.80 | 8.80 | 3.06% | 971 |
| Jul 17, 2026 | 8.25 | 8.34 | 8.07 | 8.54 | 8.54 | -8.28% | 3,960 |
| Jul 16, 2026 | 9.27 | 9.57 | 9.20 | 9.31 | 9.31 | -0.09% | 523 |
| Jul 15, 2026 | 8.53 | 9.31 | 8.49 | 9.32 | 9.32 | 12.34% | 9,043 |