Leverage Shares Faang+ ETP (LON:FAN1)
London · Delayed Price · Currency is GBP · Price in USD 64.61
-0.35 (-0.54%)
Last updated: Sep 7, 2026, 11:40 AM GMT
LON:FAN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 1.13% | - |
| Sep 21, 2026 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | 2.48% | - |
| Sep 18, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -0.54% | - |
| Sep 17, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 0.92% | - |
| Sep 16, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 0.92% | - |
| Sep 15, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | -0.78% | - |
| Sep 14, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -0.37% | - |
| Sep 11, 2026 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 0.77% | - |
| Sep 10, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | -0.02% | - |
| Sep 9, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -0.57% | - |
| Sep 8, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 0.05% | - |
| Sep 7, 2026 | 64.20 | 64.20 | 64.20 | 64.38 | 64.38 | 0.05% | 80 |
| Sep 4, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -1.34% | - |
| Sep 3, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 2.77% | - |
| Sep 2, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 0.27% | - |
| Sep 1, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -0.85% | - |
| Aug 28, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 1.94% | - |
| Aug 27, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.48% | - |
| Aug 26, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -0.02% | - |
| Aug 25, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 0.46% | - |
| Aug 24, 2026 | 61.78 | 61.78 | 61.78 | 62.05 | 62.05 | -0.31% | 50 |
| Aug 21, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.91% | - |
| Aug 20, 2026 | 62.43 | 62.43 | 62.43 | 61.69 | 61.69 | -1.17% | 22 |
| Aug 19, 2026 | 61.94 | 61.94 | 61.94 | 62.42 | 62.42 | 0.63% | 10 |
| Aug 18, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -1.96% | - |
| Aug 17, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 1.04% | - |
| Aug 14, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.06% | - |
| Aug 13, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 1.46% | - |
| Aug 12, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -0.31% | - |
| Aug 11, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | -0.01% | - |
| Aug 10, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 0.16% | - |
| Aug 7, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 2.10% | - |
| Aug 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.35% | - |
| Aug 5, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 0.75% | - |
| Aug 4, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | 2.69% | - |
| Aug 3, 2026 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 4.73% | - |
| Jul 31, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 1.34% | - |
| Jul 30, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.28% | - |
| Jul 29, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -0.76% | - |
| Jul 28, 2026 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -0.13% | - |
| Jul 27, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 0.23% | - |
| Jul 24, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 1.08% | - |
| Jul 23, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -5.15% | - |
| Jul 22, 2026 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | -0.55% | - |
| Jul 21, 2026 | 58.33 | 58.33 | 58.33 | 58.21 | 58.21 | 0.05% | 14 |
| Jul 20, 2026 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 0.83% | - |
| Jul 17, 2026 | 57.80 | 57.80 | 57.49 | 57.70 | 57.70 | -3.23% | 2 |
| Jul 16, 2026 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | -0.33% | - |
| Jul 15, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 1.76% | - |
| Jul 14, 2026 | 58.14 | 58.14 | 58.14 | 58.79 | 58.79 | 0.09% | 25 |