Boost Issuer Public Limited Company - Boost NASDAQ 100 3x Leverage Daily ETP (LON:QQQ3)
London · Delayed Price · Currency is GBP · Price in USD 276.14
-2.93 (-1.05%)
Sep 9, 2025, 4:28 PM BST
LON:QQQ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 278.08 | 279.03 | 274.20 | 275.80 | 275.80 | -1.17% | 2,851 |
| Sep 8, 2025 | 274.44 | 279.69 | 274.38 | 279.07 | 279.07 | 3.07% | 3,623 |
| Sep 5, 2025 | 275.32 | 279.86 | 266.40 | 270.75 | 270.75 | 1.12% | 14,891 |
| Sep 4, 2025 | 264.86 | 268.73 | 263.51 | 267.76 | 267.76 | 1.39% | 3,930 |
| Sep 3, 2025 | 260.91 | 267.00 | 260.63 | 264.09 | 264.09 | 4.35% | 4,870 |
| Sep 2, 2025 | 264.86 | 264.94 | 251.65 | 253.09 | 253.09 | -5.03% | 8,785 |
| Sep 1, 2025 | 264.78 | 266.64 | 264.00 | 266.50 | 266.50 | 0.21% | 2,374 |
| Aug 29, 2025 | 273.99 | 274.96 | 263.67 | 265.95 | 265.95 | -2.55% | 18,068 |
| Aug 28, 2025 | 270.58 | 275.50 | 269.76 | 272.92 | 272.92 | 1.24% | 3,816 |
| Aug 27, 2025 | 269.62 | 270.70 | 266.56 | 269.59 | 269.59 | 1.11% | 5,861 |
| Aug 26, 2025 | 264.66 | 268.67 | 263.80 | 266.64 | 266.64 | -1.51% | 4,853 |
| Aug 22, 2025 | 254.88 | 271.78 | 254.35 | 270.72 | 270.72 | 4.65% | 10,125 |
| Aug 21, 2025 | 261.93 | 264.45 | 255.31 | 258.68 | 258.68 | 0.46% | 2,853 |
| Aug 20, 2025 | 263.42 | 265.20 | 251.07 | 257.49 | 257.49 | -4.46% | 11,474 |
| Aug 19, 2025 | 275.93 | 277.42 | 266.65 | 269.51 | 269.51 | -2.13% | 6,558 |
| Aug 18, 2025 | 277.71 | 280.05 | 275.15 | 275.38 | 275.38 | -0.75% | 4,474 |
| Aug 15, 2025 | 282.54 | 283.16 | 276.47 | 277.46 | 277.46 | -1.09% | 6,049 |
| Aug 14, 2025 | 281.72 | 284.64 | 277.90 | 280.53 | 280.53 | -0.49% | 2,584 |
| Aug 13, 2025 | 282.70 | 286.73 | 281.00 | 281.90 | 281.90 | 1.21% | 6,908 |
| Aug 12, 2025 | 272.34 | 279.39 | 270.96 | 278.52 | 278.52 | 1.09% | 3,952 |
| Aug 11, 2025 | 275.94 | 276.37 | 273.00 | 275.51 | 275.51 | 0.93% | 6,231 |
| Aug 8, 2025 | 268.98 | 274.04 | 268.10 | 272.98 | 272.98 | 1.90% | 6,469 |
| Aug 7, 2025 | 266.62 | 273.12 | 266.30 | 267.90 | 267.90 | 2.46% | 9,118 |
| Aug 6, 2025 | 257.30 | 261.70 | 254.42 | 261.46 | 261.46 | 2.01% | 4,710 |
| Aug 5, 2025 | 263.77 | 264.04 | 255.38 | 256.32 | 256.32 | -0.76% | 7,973 |
| Aug 4, 2025 | 250.41 | 263.03 | 250.27 | 258.27 | 258.27 | 4.25% | 12,779 |
| Aug 1, 2025 | 260.34 | 260.56 | 244.00 | 247.73 | 247.73 | -7.99% | 17,109 |
| Jul 31, 2025 | 277.97 | 279.65 | 267.52 | 269.24 | 269.24 | 0.67% | 13,235 |
| Jul 30, 2025 | 267.96 | 269.34 | 266.37 | 267.46 | 267.46 | 0.09% | 7,910 |
| Jul 29, 2025 | 269.61 | 273.09 | 266.60 | 267.22 | 267.22 | -0.04% | 14,830 |
| Jul 28, 2025 | 269.76 | 270.12 | 265.92 | 267.33 | 267.33 | 0.81% | 5,714 |
| Jul 25, 2025 | 264.68 | 265.50 | 262.45 | 265.18 | 265.18 | 0.40% | 7,693 |
| Jul 24, 2025 | 263.07 | 264.94 | 262.54 | 264.12 | 264.12 | 2.25% | 4,965 |
| Jul 23, 2025 | 260.26 | 260.57 | 255.88 | 258.32 | 258.32 | -0.31% | 4,203 |
| Jul 22, 2025 | 261.83 | 263.26 | 255.00 | 259.13 | 259.13 | -1.99% | 7,545 |
| Jul 21, 2025 | 260.53 | 265.12 | 258.69 | 264.38 | 264.38 | 2.20% | 6,573 |
| Jul 18, 2025 | 260.75 | 262.00 | 257.72 | 258.68 | 258.68 | -0.07% | 4,829 |
| Jul 17, 2025 | 255.76 | 259.50 | 253.40 | 258.86 | 258.86 | 4.30% | 6,714 |
| Jul 16, 2025 | 250.29 | 254.10 | 248.19 | 248.19 | 248.19 | -3.38% | 8,048 |
| Jul 15, 2025 | 255.84 | 258.55 | 254.42 | 256.87 | 256.87 | 2.14% | 12,689 |
| Jul 14, 2025 | 246.29 | 251.87 | 245.00 | 251.49 | 251.49 | 0.71% | 5,698 |
| Jul 11, 2025 | 250.25 | 251.55 | 247.00 | 249.71 | 249.71 | -0.70% | 17,014 |
| Jul 10, 2025 | 251.45 | 254.30 | 248.75 | 251.48 | 251.48 | 0.28% | 5,519 |
| Jul 9, 2025 | 248.16 | 254.92 | 247.34 | 250.77 | 250.77 | 1.50% | 6,045 |
| Jul 8, 2025 | 249.25 | 250.34 | 246.10 | 247.06 | 247.06 | -0.73% | 8,383 |
| Jul 7, 2025 | 249.60 | 251.38 | 247.88 | 248.88 | 248.88 | -0.04% | 11,944 |
| Jul 4, 2025 | 251.07 | 251.72 | 248.00 | 248.97 | 248.97 | -1.91% | 11,154 |
| Jul 3, 2025 | 247.79 | 254.00 | 246.33 | 253.83 | 253.83 | 3.36% | 14,708 |
| Jul 2, 2025 | 244.43 | 246.50 | 238.50 | 245.59 | 245.59 | 1.74% | 10,464 |
| Jul 1, 2025 | 246.80 | 247.43 | 239.00 | 241.40 | 241.40 | -1.77% | 7,884 |