Leverage Shares 3x Long Memory DRAM ETP (LON:DRM3)
London · Delayed Price · Currency is GBP · Price in USD 5.03
+0.29 (6.03%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:DRM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.64 | 5.20 | 4.42 | 5.03 | - | 6.02% | 529,689 |
| Sep 21, 2026 | 4.58 | 4.86 | 4.54 | 4.75 | - | 16.32% | 354,995 |
| Sep 18, 2026 | 4.12 | 4.14 | 3.96 | 4.08 | - | 3.37% | 357,819 |
| Sep 17, 2026 | 3.59 | 4.05 | 3.58 | 3.95 | - | 7.17% | 161,552 |
| Sep 16, 2026 | 3.67 | 3.74 | 3.63 | 3.68 | - | 6.60% | 447,931 |
| Sep 15, 2026 | 3.55 | 3.62 | 3.42 | 3.46 | - | -1.65% | 324,262 |
| Sep 14, 2026 | 3.67 | 3.68 | 3.32 | 3.51 | - | -20.77% | 658,016 |
| Sep 11, 2026 | 4.42 | 4.64 | 4.28 | 4.44 | - | 1.65% | 334,838 |
| Sep 10, 2026 | 4.92 | 4.93 | 4.30 | 4.36 | - | -13.23% | 673,633 |
| Sep 9, 2026 | 4.97 | 5.23 | 4.70 | 5.03 | - | 1.17% | 341,777 |
| Sep 8, 2026 | 4.84 | 5.10 | 4.69 | 4.97 | - | 0.59% | 560,431 |
| Sep 7, 2026 | 4.92 | 4.96 | 4.79 | 4.94 | - | 13.48% | 36,720 |
| Sep 4, 2026 | 3.99 | 4.40 | 3.87 | 4.35 | - | 16.32% | 325,957 |
| Sep 3, 2026 | 3.68 | 3.80 | 3.48 | 3.74 | - | -0.69% | 533,591 |
| Sep 2, 2026 | 3.65 | 3.90 | 3.52 | 3.77 | - | -1.95% | 336,928 |
| Sep 1, 2026 | 4.02 | 4.05 | 3.69 | 3.84 | - | -3.49% | 523,379 |
| Aug 28, 2026 | 3.82 | 4.07 | 3.75 | 3.98 | - | 1.79% | 401,030 |
| Aug 27, 2026 | 4.29 | 4.43 | 3.83 | 3.91 | - | -0.96% | 493,388 |
| Aug 26, 2026 | 3.87 | 3.99 | 3.74 | 3.95 | - | 1.31% | 406,230 |
| Aug 25, 2026 | 3.83 | 4.01 | 3.72 | 3.90 | - | 12.46% | 517,482 |
| Aug 24, 2026 | 3.89 | 3.96 | 3.30 | 3.47 | - | -19.48% | 1,279,312 |
| Aug 21, 2026 | 4.60 | 4.65 | 4.25 | 4.31 | - | 2.72% | 560,491 |
| Aug 20, 2026 | 4.28 | 4.31 | 3.83 | 4.19 | - | 9.19% | 559,237 |
| Aug 19, 2026 | 3.98 | 4.24 | 3.62 | 3.84 | - | -1.03% | 1,526,129 |
| Aug 18, 2026 | 4.62 | 4.62 | 3.76 | 3.88 | - | -28.12% | 811,921 |
| Aug 17, 2026 | 5.02 | 5.48 | 4.90 | 5.40 | - | 23.41% | 611,787 |
| Aug 14, 2026 | 4.38 | 4.75 | 4.34 | 4.37 | - | -1.17% | 1,343,181 |
| Aug 13, 2026 | 3.86 | 4.57 | 3.70 | 4.43 | - | 13.49% | 2,823,907 |
| Aug 12, 2026 | 3.50 | 3.93 | 3.50 | 3.90 | - | 22.64% | 795,316 |
| Aug 11, 2026 | 3.09 | 3.26 | 3.05 | 3.18 | - | 5.96% | 384,512 |
| Aug 10, 2026 | 3.08 | 3.17 | 2.87 | 3.00 | - | -1.48% | 827,651 |
| Aug 7, 2026 | 3.10 | 3.50 | 2.77 | 3.05 | - | -13.98% | 539,700 |
| Aug 6, 2026 | 3.18 | 3.58 | 2.77 | 3.54 | - | -11.19% | 355,816 |
| Aug 5, 2026 | 3.91 | 4.12 | 3.56 | 3.99 | - | -0.37% | 384,625 |
| Aug 4, 2026 | 3.43 | 4.00 | 3.38 | 4.00 | - | 35.43% | 183,032 |
| Aug 3, 2026 | 3.35 | 3.35 | 2.68 | 2.96 | - | -7.66% | 371,621 |
| Jul 31, 2026 | 3.89 | 4.18 | 3.18 | 3.20 | - | -1.87% | 496,689 |
| Jul 30, 2026 | 2.23 | 3.33 | 2.14 | 3.26 | - | 29.05% | 2,425,010 |
| Jul 29, 2026 | 2.62 | 3.08 | 2.42 | 2.53 | - | -15.06% | 1,081,443 |
| Jul 28, 2026 | 3.21 | 3.26 | 2.57 | 2.98 | - | -18.56% | 1,057,991 |
| Jul 27, 2026 | 4.99 | 4.99 | 3.50 | 3.65 | - | -19.15% | 489,124 |
| Jul 24, 2026 | 5.00 | 5.25 | 4.22 | 4.52 | - | -17.70% | 713,242 |
| Jul 23, 2026 | 5.76 | 5.98 | 5.27 | 5.49 | - | -3.41% | 1,065,261 |
| Jul 22, 2026 | 5.19 | 5.73 | 4.90 | 5.68 | - | -0.25% | 480,855 |
| Jul 21, 2026 | 5.06 | 5.76 | 5.06 | 5.70 | - | 23.01% | 252,996 |
| Jul 20, 2026 | 4.29 | 4.87 | 4.28 | 4.63 | - | 6.90% | 797,128 |
| Jul 17, 2026 | 4.55 | 4.55 | 3.35 | 4.33 | - | -4.24% | 627,519 |
| Jul 16, 2026 | 5.21 | 5.21 | 4.42 | 4.53 | - | -18.59% | 841,599 |
| Jul 15, 2026 | 7.19 | 7.24 | 5.40 | 5.56 | - | -21.17% | 386,295 |
| Jul 14, 2026 | 6.18 | 7.09 | 6.18 | 7.05 | - | 14.19% | 700,730 |