Leverage Shares -1x Netflix ETP (LON:NFLS)
London · Delayed Price · Currency is GBP · Price in USD 4.080
-0.010 (-0.24%)
Sep 22, 2026, 5:15 PM GMT
LON:NFLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.75% | - |
| Sep 21, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.96% | - |
| Sep 18, 2026 | 3.88 | 3.88 | 3.88 | 4.09 | 4.09 | 4.87% | 36 |
| Sep 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | - |
| Sep 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.79% | - |
| Sep 15, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.99% | - |
| Sep 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -4.66% | - |
| Sep 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.77% | - |
| Sep 10, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.78% | - |
| Sep 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Sep 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Sep 4, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.33% | - |
| Sep 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 2, 2026 | 3.66 | 3.66 | 3.66 | 3.60 | 3.60 | -1.91% | 2 |
| Sep 1, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.38% | - |
| Aug 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.95% | - |
| Aug 27, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.75% | - |
| Aug 26, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.55% | - |
| Aug 25, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.88% | - |
| Aug 24, 2026 | 3.76 | 3.76 | 3.76 | 3.72 | 3.72 | 0.54% | 32 |
| Aug 21, 2026 | 3.68 | 3.68 | 3.68 | 3.70 | 3.70 | -0.27% | 150 |
| Aug 20, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.82% | - |
| Aug 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.39% | - |
| Aug 18, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -3.08% | - |
| Aug 17, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.10% | - |
| Aug 14, 2026 | 3.82 | 3.82 | 3.82 | 3.81 | 3.81 | -1.80% | 150 |
| Aug 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -4.20% | - |
| Aug 12, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.53% | - |
| Aug 11, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | - |
| Aug 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Aug 7, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | 45 |
| Aug 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.25% | - |
| Aug 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.22% | - |
| Aug 4, 2026 | 4.08 | 4.08 | 4.08 | 4.09 | 4.09 | - | 2 |
| Aug 3, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.68% | - |
| Jul 31, 2026 | 4.18 | 4.18 | 4.12 | 4.16 | 4.16 | -0.48% | 180 |
| Jul 30, 2026 | 4.08 | 4.14 | 4.08 | 4.18 | 4.18 | 1.21% | 19 |
| Jul 29, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.47% | - |
| Jul 28, 2026 | 4.22 | 4.22 | 4.16 | 4.07 | 4.07 | -2.86% | 16 |
| Jul 27, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.10% | - |
| Jul 24, 2026 | 4.28 | 4.38 | 4.28 | 4.28 | 4.28 | -2.06% | 33 |
| Jul 23, 2026 | 4.40 | 4.40 | 4.40 | 4.37 | 4.37 | 2.10% | 13 |
| Jul 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.82% | - |
| Jul 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | - |
| Jul 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | - |
| Jul 17, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 7.60% | - |
| Jul 16, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Jul 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Jul 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.74% | - |