Leverage Shares 3x JD.com ETP (LON:JD3)
London · Delayed Price · Currency is GBP · Price in USD 2.060
-0.060 (-2.83%)
Sep 23, 2026, 2:35 PM GMT
LON:JD3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | - | -1.42% | 510 |
| Sep 22, 2026 | 2.07 | 2.20 | 2.07 | 2.12 | 2.12 | 3.92% | 4,766 |
| Sep 21, 2026 | 2.00 | 2.07 | 2.00 | 2.04 | 2.04 | - | 921 |
| Sep 18, 2026 | 2.00 | 2.03 | 1.99 | 2.04 | 2.04 | 2.00% | 500 |
| Sep 17, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -1.72% | 1,800 |
| Sep 16, 2026 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -2.86% | 107 |
| Sep 15, 2026 | 2.13 | 2.13 | 2.13 | 2.10 | 2.10 | -1.18% | 45 |
| Sep 14, 2026 | 2.11 | 2.16 | 2.10 | 2.12 | 2.12 | 0.47% | 371 |
| Sep 11, 2026 | 2.09 | 2.13 | 2.08 | 2.11 | 2.11 | 2.68% | 3,219 |
| Sep 10, 2026 | 2.09 | 2.09 | 2.08 | 2.06 | 2.06 | 0.24% | 85 |
| Sep 9, 2026 | 2.05 | 2.15 | 2.03 | 2.05 | 2.05 | -7.03% | 1,131 |
| Sep 8, 2026 | 2.28 | 2.28 | 2.22 | 2.21 | 2.21 | -2.65% | 97 |
| Sep 7, 2026 | 2.29 | 2.38 | 2.29 | 2.27 | 2.27 | -4.23% | 359 |
| Sep 4, 2026 | 2.33 | 2.33 | 2.33 | 2.37 | 2.37 | 4.19% | 150 |
| Sep 3, 2026 | 2.28 | 2.28 | 2.17 | 2.27 | 2.27 | -1.73% | 2,550 |
| Sep 2, 2026 | 2.24 | 2.31 | 2.24 | 2.31 | 2.31 | - | 337 |
| Sep 1, 2026 | 2.28 | 2.33 | 2.24 | 2.31 | 2.31 | -6.85% | 4,960 |
| Aug 28, 2026 | 2.44 | 2.48 | 2.42 | 2.48 | 2.48 | 2.48% | 16,374 |
| Aug 27, 2026 | 2.50 | 2.50 | 2.44 | 2.42 | 2.42 | -5.10% | 5,823 |
| Aug 26, 2026 | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | -2.30% | 33 |
| Aug 25, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -4.74% | 2 |
| Aug 21, 2026 | 2.68 | 2.73 | 2.68 | 2.74 | 2.74 | 3.40% | 425 |
| Aug 20, 2026 | 2.64 | 2.64 | 2.60 | 2.65 | 2.65 | 0.95% | 25 |
| Aug 19, 2026 | 2.58 | 2.63 | 2.58 | 2.63 | 2.63 | 7.14% | 1,360 |
| Aug 18, 2026 | 2.47 | 2.47 | 2.46 | 2.45 | 2.45 | -0.41% | 978 |
| Aug 17, 2026 | 2.60 | 2.64 | 2.50 | 2.46 | 2.46 | -5.20% | 38,798 |
| Aug 14, 2026 | 2.39 | 2.58 | 2.39 | 2.60 | 2.60 | -1.89% | 31,649 |
| Aug 13, 2026 | 3.35 | 3.47 | 2.64 | 2.65 | 2.65 | -20.09% | 66,996 |
| Aug 12, 2026 | 3.42 | 3.43 | 3.29 | 3.31 | 3.31 | -6.76% | 4,157 |
| Aug 11, 2026 | 3.57 | 3.67 | 3.55 | 3.55 | 3.55 | -11.91% | 6,345 |
| Aug 10, 2026 | 4.00 | 4.06 | 4.00 | 4.03 | 4.03 | 2.28% | 40,075 |
| Aug 7, 2026 | 3.80 | 3.80 | 3.80 | 3.94 | 3.94 | 5.35% | 1 |
| Aug 6, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -3.11% | 205 |
| Aug 5, 2026 | 3.93 | 3.93 | 3.93 | 3.86 | 3.86 | -1.40% | 3,104 |
| Aug 4, 2026 | 3.85 | 3.90 | 3.86 | 3.92 | 3.92 | -2.12% | 3,011 |
| Aug 3, 2026 | 3.98 | 4.00 | 3.85 | 4.00 | 4.00 | 2.17% | 57,196 |
| Jul 31, 2026 | 3.72 | 3.80 | 3.72 | 3.92 | 3.92 | 7.85% | 5,626 |
| Jul 30, 2026 | 3.84 | 3.85 | 3.56 | 3.63 | 3.63 | -0.55% | 10,496 |
| Jul 29, 2026 | 3.66 | 3.69 | 3.62 | 3.65 | 3.65 | 1.81% | 159 |
| Jul 28, 2026 | 3.47 | 3.68 | 3.43 | 3.59 | 3.59 | 8.97% | 52,103 |
| Jul 27, 2026 | 3.16 | 3.30 | 3.16 | 3.29 | 3.29 | 8.94% | 1,263 |
| Jul 23, 2026 | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | -2.11% | 1,086 |
| Jul 22, 2026 | 3.06 | 3.07 | 3.06 | 3.09 | 3.09 | -3.44% | 2,243 |
| Jul 21, 2026 | 3.32 | 3.32 | 3.18 | 3.20 | 3.20 | 0.47% | 17,663 |
| Jul 20, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | 7.80% | 7,966 |
| Jul 17, 2026 | 2.81 | 2.88 | 2.81 | 2.95 | 2.95 | -1.99% | 1,786 |
| Jul 16, 2026 | 2.95 | 2.95 | 2.95 | 3.01 | 3.01 | 2.73% | 207 |
| Jul 15, 2026 | 2.92 | 3.03 | 2.85 | 2.93 | 2.93 | 6.55% | 21,200 |
| Jul 14, 2026 | 2.75 | 2.92 | 2.74 | 2.75 | 2.75 | -0.36% | 11,529 |
| Jul 13, 2026 | 2.73 | 2.76 | 2.71 | 2.76 | 2.76 | 6.98% | 3,346 |