Leverage Shares 3x Long SK Hynix ETP (LON:HNX3)
London · Delayed Price · Currency is GBP 1.373
+0.028 (2.04%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:HNX3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.28 | 1.40 | 1.22 | 1.37 | - | 2.01% | 254,624 |
| Sep 21, 2026 | 1.32 | 1.36 | 1.31 | 1.35 | - | 7.25% | 125,558 |
| Sep 18, 2026 | 1.27 | 1.30 | 1.23 | 1.26 | - | 4.93% | 73,724 |
| Sep 17, 2026 | 1.13 | 1.22 | 1.10 | 1.20 | - | 8.53% | 191,810 |
| Sep 16, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | - | 8.25% | 114,335 |
| Sep 15, 2026 | 1.05 | 1.07 | 0.99 | 1.02 | - | -0.88% | 223,240 |
| Sep 14, 2026 | 1.06 | 1.10 | 1.00 | 1.03 | - | -21.90% | 172,596 |
| Sep 11, 2026 | 1.29 | 1.37 | 1.27 | 1.32 | - | 1.54% | 92,476 |
| Sep 10, 2026 | 1.38 | 1.38 | 1.27 | 1.30 | - | -8.16% | 74,221 |
| Sep 9, 2026 | 1.32 | 1.47 | 1.31 | 1.41 | - | 6.50% | 212,810 |
| Sep 8, 2026 | 1.27 | 1.34 | 1.19 | 1.32 | - | 10.89% | 243,919 |
| Sep 7, 2026 | 1.22 | 1.23 | 1.16 | 1.19 | - | 14.37% | 719,657 |
| Sep 4, 2026 | 0.98 | 1.06 | 0.95 | 1.04 | - | 15.10% | 85,381 |
| Sep 3, 2026 | 1.03 | 1.15 | 0.87 | 0.91 | - | -4.32% | 169,543 |
| Sep 2, 2026 | 0.95 | 0.97 | 0.89 | 0.95 | - | -4.10% | 71,036 |
| Sep 1, 2026 | 1.08 | 1.08 | 0.95 | 0.99 | - | -5.95% | 81,888 |
| Aug 28, 2026 | 1.10 | 1.10 | 0.99 | 1.05 | - | -5.32% | 166,959 |
| Aug 27, 2026 | 1.16 | 1.17 | 1.08 | 1.11 | - | 2.21% | 66,941 |
| Aug 26, 2026 | 1.07 | 1.09 | 1.02 | 1.09 | - | 0.28% | 34,434 |
| Aug 25, 2026 | 1.05 | 1.10 | 1.04 | 1.08 | - | 12.17% | 16,967 |
| Aug 24, 2026 | 1.05 | 1.06 | 0.90 | 0.97 | - | -17.97% | 220,478 |
| Aug 21, 2026 | 1.10 | 1.21 | 1.10 | 1.18 | - | 11.46% | 70,517 |
| Aug 20, 2026 | 1.01 | 1.11 | 0.98 | 1.06 | - | 7.76% | 125,910 |
| Aug 19, 2026 | 0.95 | 1.04 | 0.89 | 0.98 | - | 5.09% | 427,110 |
| Aug 18, 2026 | 1.15 | 1.15 | 0.91 | 0.93 | - | -25.58% | 377,434 |
| Aug 17, 2026 | 1.19 | 1.30 | 1.17 | 1.25 | - | 17.32% | 417,252 |
| Aug 14, 2026 | 1.08 | 1.15 | 1.05 | 1.07 | - | -1.11% | 343,749 |
| Aug 13, 2026 | 0.95 | 1.11 | 0.89 | 1.08 | - | 18.23% | 382,861 |
| Aug 12, 2026 | 0.75 | 0.93 | 0.75 | 0.91 | - | 25.39% | 375,657 |
| Aug 11, 2026 | 0.71 | 0.74 | 0.70 | 0.73 | - | 5.50% | 123,872 |
| Aug 10, 2026 | 0.71 | 0.73 | 0.67 | 0.69 | - | -3.96% | 400,534 |
| Aug 7, 2026 | 0.75 | 0.82 | 0.67 | 0.72 | - | -19.93% | 1,092,349 |
| Aug 6, 2026 | 0.85 | 0.91 | 0.77 | 0.90 | - | -22.85% | 281,554 |
| Aug 5, 2026 | 1.15 | 1.21 | 1.04 | 1.16 | - | 2.92% | 242,907 |
| Aug 4, 2026 | 1.03 | 1.15 | 0.99 | 1.13 | - | 23.88% | 312,395 |
| Aug 3, 2026 | 1.01 | 1.03 | 0.82 | 0.91 | - | -6.84% | 555,520 |
| Jul 31, 2026 | 1.29 | 1.40 | 0.98 | 0.98 | - | -3.64% | 1,761,279 |
| Jul 30, 2026 | 0.79 | 1.05 | 0.72 | 1.02 | - | -0.59% | 2,471,861 |
| Jul 29, 2026 | 1.50 | 1.50 | 0.99 | 1.02 | - | -34.09% | 1,461,703 |
| Jul 28, 2026 | 1.65 | 1.70 | 1.35 | 1.55 | - | -26.38% | 1,221,613 |
| Jul 27, 2026 | 2.90 | 3.10 | 2.10 | 2.11 | - | -15.68% | 467,489 |
| Jul 24, 2026 | 3.30 | 3.30 | 2.39 | 2.50 | - | -24.63% | 623,333 |
| Jul 23, 2026 | 3.48 | 3.74 | 3.26 | 3.32 | - | -3.66% | 434,678 |
| Jul 22, 2026 | 3.22 | 3.48 | 3.02 | 3.44 | - | -6.03% | 526,092 |
| Jul 21, 2026 | 3.26 | 3.69 | 3.26 | 3.66 | - | 16.32% | 539,942 |
| Jul 20, 2026 | 2.90 | 3.32 | 2.83 | 3.15 | - | 6.56% | 673,266 |
| Jul 17, 2026 | 2.47 | 3.10 | 2.20 | 2.96 | - | -3.11% | 578,980 |
| Jul 16, 2026 | 3.54 | 3.61 | 2.95 | 3.05 | - | -26.61% | 647,908 |
| Jul 15, 2026 | 5.08 | 5.25 | 3.98 | 4.16 | - | -15.16% | 784,253 |
| Jul 14, 2026 | 4.19 | 4.95 | 4.18 | 4.90 | - | 14.22% | 895,608 |