Leverage Shares PLC - 3x Long Semiconductors ETP (LON:SM3E)
London · Delayed Price · Currency is GBP · Price in EUR 17.98
+3.55 (24.63%)
Last updated: Sep 22, 2026, 4:04 PM GMT
LON:SM3E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17.47 | 18.28 | 17.42 | 17.98 | 17.98 | 5.66% | 137 |
| Sep 21, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.95% | - |
| Sep 18, 2026 | 14.20 | 14.20 | 14.20 | 14.43 | 14.43 | 1.66% | 86 |
| Sep 17, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 9.11% | - |
| Sep 16, 2026 | 13.33 | 13.33 | 13.33 | 13.01 | 13.01 | 3.67% | 100 |
| Sep 15, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 4.11% | - |
| Sep 14, 2026 | 12.79 | 12.79 | 12.05 | 12.05 | 12.05 | -18.25% | 68 |
| Sep 11, 2026 | 14.62 | 14.74 | 14.62 | 14.74 | 14.74 | 5.25% | 35 |
| Sep 10, 2026 | 14.76 | 14.76 | 14.00 | 14.01 | 14.01 | -6.63% | 23 |
| Sep 9, 2026 | 14.68 | 14.68 | 14.68 | 15.00 | 15.00 | -1.70% | 36 |
| Sep 8, 2026 | 14.83 | 14.83 | 14.83 | 15.26 | 15.26 | 9.18% | 25 |
| Sep 7, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - | - |
| Sep 4, 2026 | 13.82 | 13.84 | 13.82 | 13.98 | 13.98 | 14.06% | 139 |
| Sep 3, 2026 | 12.76 | 12.76 | 11.75 | 12.26 | 12.26 | -1.86% | 412 |
| Sep 2, 2026 | 11.98 | 11.98 | 11.98 | 12.49 | 12.49 | 4.50% | 18 |
| Sep 1, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -9.00% | 19 |
| Aug 28, 2026 | 13.36 | 13.36 | 13.35 | 13.13 | 13.13 | -0.38% | 113 |
| Aug 27, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 4.91% | - |
| Aug 26, 2026 | 12.65 | 12.65 | 12.24 | 12.57 | 12.57 | -0.71% | 398 |
| Aug 25, 2026 | 13.30 | 13.30 | 13.30 | 12.66 | 12.66 | 5.11% | 17 |
| Aug 24, 2026 | 12.81 | 12.81 | 12.50 | 12.04 | 12.04 | -10.95% | 35 |
| Aug 21, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.01% | - |
| Aug 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.81% | - |
| Aug 19, 2026 | 15.05 | 15.05 | 13.94 | 13.91 | 13.91 | -4.07% | 185 |
| Aug 18, 2026 | 16.32 | 16.32 | 14.50 | 14.50 | 14.50 | -22.75% | 94 |
| Aug 17, 2026 | 17.66 | 18.60 | 17.66 | 18.77 | 18.77 | 12.53% | 162 |
| Aug 14, 2026 | 17.91 | 17.91 | 17.02 | 16.68 | 16.68 | -6.38% | 117 |
| Aug 13, 2026 | 17.73 | 17.73 | 15.68 | 17.82 | 17.82 | 0.08% | 307 |
| Aug 12, 2026 | 16.68 | 17.31 | 16.68 | 17.80 | 17.80 | 10.49% | 200 |
| Aug 11, 2026 | 16.08 | 16.44 | 15.57 | 16.11 | 16.11 | 3.80% | 353 |
| Aug 10, 2026 | 17.10 | 17.17 | 17.10 | 15.52 | 15.52 | -3.59% | 154 |
| Aug 7, 2026 | 16.31 | 16.31 | 16.10 | 16.10 | 16.10 | - | 53 |
| Aug 6, 2026 | 15.32 | 15.62 | 14.83 | 16.10 | 16.10 | 1.40% | 468 |
| Aug 5, 2026 | 16.44 | 16.44 | 15.88 | 15.88 | 15.88 | -4.50% | 1,521 |
| Aug 4, 2026 | 15.06 | 16.21 | 15.06 | 16.63 | 16.63 | 24.07% | 61 |
| Aug 3, 2026 | 12.97 | 13.55 | 12.61 | 13.40 | 13.40 | 3.72% | 140 |
| Jul 31, 2026 | 14.97 | 15.52 | 13.53 | 12.92 | 12.92 | 18.10% | 700 |
| Jul 30, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -17.74% | 7 |
| Jul 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.91% | 68 |
| Jul 28, 2026 | 14.50 | 14.50 | 12.80 | 12.80 | 12.80 | -13.46% | 3,553 |
| Jul 27, 2026 | 19.28 | 19.28 | 15.00 | 14.79 | 14.79 | -19.59% | 2,084 |
| Jul 24, 2026 | 17.95 | 17.95 | 17.28 | 18.39 | 18.39 | -9.54% | 102 |
| Jul 23, 2026 | 21.69 | 21.69 | 21.69 | 20.33 | 20.33 | 1.69% | 1,000 |
| Jul 22, 2026 | 20.62 | 20.62 | 20.00 | 20.00 | 20.00 | -6.86% | 223 |
| Jul 21, 2026 | 19.98 | 19.98 | 19.98 | 21.47 | 21.47 | 18.60% | 10 |
| Jul 20, 2026 | 18.14 | 18.14 | 18.14 | 18.10 | 18.10 | 10.70% | 11 |
| Jul 17, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -14.04% | 20 |
| Jul 16, 2026 | 19.32 | 19.49 | 18.90 | 19.02 | 19.02 | -6.66% | 263 |
| Jul 15, 2026 | 22.74 | 22.74 | 20.25 | 20.38 | 20.38 | -8.94% | 120 |
| Jul 14, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 2.84% | - |