Leverage Shares 3x Long IRen ETP (LON:IRN3)
London · Delayed Price · Currency is GBP · Price in USD 2.188
+0.073 (3.45%)
Last updated: Sep 22, 2026, 3:38 PM GMT
LON:IRN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.05 | 2.29 | 2.05 | 2.19 | - | 3.45% | 77,513 |
| Sep 21, 2026 | 2.10 | 2.22 | 1.99 | 2.12 | - | 21.00% | 101,432 |
| Sep 18, 2026 | 1.71 | 1.77 | 1.68 | 1.75 | - | 7.37% | 41,118 |
| Sep 17, 2026 | 1.76 | 1.86 | 1.56 | 1.63 | - | -2.16% | 158,842 |
| Sep 16, 2026 | 1.50 | 1.66 | 1.50 | 1.66 | - | 15.72% | 50,947 |
| Sep 15, 2026 | 1.50 | 1.58 | 1.44 | 1.44 | - | -15.46% | 1,999 |
| Sep 14, 2026 | 1.52 | 1.70 | 1.49 | 1.70 | - | -2.97% | 111,415 |
| Sep 11, 2026 | 1.72 | 1.87 | 1.66 | 1.75 | - | -6.11% | 53,791 |
| Sep 10, 2026 | 1.82 | 1.87 | 1.66 | 1.87 | - | -2.56% | 104,473 |
| Sep 9, 2026 | 2.12 | 2.13 | 1.90 | 1.92 | - | -16.40% | 114,522 |
| Sep 8, 2026 | 1.83 | 2.31 | 1.82 | 2.29 | - | 32.41% | 82,449 |
| Sep 7, 2026 | 1.79 | 1.81 | 1.68 | 1.73 | - | 1.58% | 20,304 |
| Sep 4, 2026 | 1.51 | 1.70 | 1.46 | 1.70 | - | 14.82% | 100,942 |
| Sep 3, 2026 | 1.27 | 1.48 | 1.27 | 1.48 | - | 31.33% | 147,537 |
| Sep 2, 2026 | 1.01 | 1.13 | 1.01 | 1.13 | - | 4.44% | 105,495 |
| Sep 1, 2026 | 1.10 | 1.10 | 0.95 | 1.08 | - | 2.56% | 57,593 |
| Aug 28, 2026 | 1.16 | 1.28 | 1.04 | 1.06 | - | -33.56% | 326,859 |
| Aug 27, 2026 | 1.56 | 1.63 | 1.53 | 1.59 | - | 4.75% | 148,786 |
| Aug 26, 2026 | 1.75 | 1.75 | 1.52 | 1.52 | - | -13.07% | 77,562 |
| Aug 25, 2026 | 1.57 | 1.74 | 1.57 | 1.74 | - | 5.95% | 97,404 |
| Aug 24, 2026 | 1.63 | 1.66 | 1.48 | 1.65 | - | -1.26% | 76,486 |
| Aug 21, 2026 | 1.96 | 1.98 | 1.67 | 1.67 | - | -7.18% | 7,828 |
| Aug 20, 2026 | 2.00 | 2.03 | 1.76 | 1.80 | - | -0.61% | 36,564 |
| Aug 19, 2026 | 1.72 | 1.81 | 1.54 | 1.81 | - | -3.16% | 46,650 |
| Aug 18, 2026 | 2.08 | 2.24 | 1.84 | 1.87 | - | -17.69% | 70,987 |
| Aug 17, 2026 | 2.27 | 2.35 | 2.10 | 2.27 | - | 8.52% | 37,663 |
| Aug 14, 2026 | 2.23 | 2.32 | 2.09 | 2.09 | - | -14.21% | 73,985 |
| Aug 13, 2026 | 2.04 | 2.78 | 1.95 | 2.44 | - | 29.31% | 90,000 |
| Aug 12, 2026 | 1.80 | 2.09 | 1.80 | 1.88 | - | 19.10% | 41,044 |
| Aug 11, 2026 | 1.50 | 1.60 | 1.50 | 1.58 | - | 1.93% | 4,345 |
| Aug 10, 2026 | 1.87 | 1.92 | 1.54 | 1.55 | - | 1.91% | 15,529 |
| Aug 7, 2026 | 1.55 | 1.55 | 1.49 | 1.52 | - | -10.47% | 2,147 |
| Aug 6, 2026 | 1.43 | 1.70 | 1.33 | 1.70 | - | 1.67% | 43,164 |
| Aug 5, 2026 | 1.89 | 1.89 | 1.66 | 1.67 | - | -10.92% | 86,161 |
| Aug 4, 2026 | 1.74 | 1.93 | 1.61 | 1.88 | - | 21.65% | 34,150 |
| Aug 3, 2026 | 1.42 | 1.62 | 1.28 | 1.54 | - | 25.14% | 54,034 |
| Jul 31, 2026 | 1.69 | 1.84 | 1.23 | 1.23 | - | -13.17% | 70,423 |
| Jul 30, 2026 | 0.84 | 1.46 | 0.82 | 1.42 | - | 47.46% | 413,773 |
| Jul 29, 2026 | 1.35 | 1.43 | 0.96 | 0.96 | - | -30.27% | 111,760 |
| Jul 28, 2026 | 1.54 | 1.58 | 1.17 | 1.38 | - | -8.48% | 47,261 |
| Jul 27, 2026 | 2.05 | 2.05 | 1.51 | 1.51 | - | -30.20% | 140,870 |
| Jul 24, 2026 | 2.36 | 2.49 | 1.90 | 2.16 | - | -13.73% | 58,408 |
| Jul 23, 2026 | 2.71 | 2.85 | 2.39 | 2.51 | - | -11.01% | 74,251 |
| Jul 22, 2026 | 2.36 | 2.98 | 2.30 | 2.82 | - | 6.10% | 26,875 |
| Jul 21, 2026 | 2.70 | 2.75 | 2.47 | 2.65 | - | 20.64% | 110,181 |
| Jul 20, 2026 | 1.52 | 2.28 | 1.52 | 2.20 | - | 49.86% | 135,411 |
| Jul 17, 2026 | 1.52 | 1.72 | 1.29 | 1.47 | - | -19.74% | 122,032 |
| Jul 16, 2026 | 2.26 | 2.26 | 1.73 | 1.83 | - | -22.96% | 26,057 |
| Jul 15, 2026 | 2.48 | 2.53 | 2.26 | 2.37 | - | 0.42% | 50,890 |
| Jul 14, 2026 | 2.51 | 2.61 | 2.24 | 2.36 | - | -12.41% | 66,739 |