Leverage Shares 3x Long SanDisk (SNDK) ETP (LON:SND3)
London · Delayed Price · Currency is GBP · Price in USD 19.73
+2.65 (15.49%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:SND3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.75 | 21.04 | 16.30 | 19.73 | - | 15.49% | 137,639 |
| Sep 21, 2026 | 17.93 | 19.00 | 17.04 | 17.08 | - | 7.67% | 118,424 |
| Sep 18, 2026 | 14.15 | 15.97 | 13.44 | 15.86 | - | 20.72% | 230,220 |
| Sep 17, 2026 | 11.54 | 13.48 | 11.54 | 13.14 | - | 12.79% | 262,554 |
| Sep 16, 2026 | 11.79 | 12.09 | 11.28 | 11.65 | - | 0.28% | 62,477 |
| Sep 15, 2026 | 12.21 | 12.49 | 11.50 | 11.62 | - | -2.53% | 91,194 |
| Sep 14, 2026 | 12.09 | 12.20 | 10.83 | 11.92 | - | -17.10% | 419,730 |
| Sep 11, 2026 | 15.95 | 16.80 | 13.75 | 14.38 | - | -9.36% | 213,916 |
| Sep 10, 2026 | 17.97 | 17.97 | 15.65 | 15.86 | - | -12.74% | 98,771 |
| Sep 9, 2026 | 17.61 | 19.25 | 16.66 | 18.18 | - | -3.68% | 211,984 |
| Sep 8, 2026 | 17.96 | 18.88 | 17.09 | 18.88 | - | 1.33% | 214,988 |
| Sep 7, 2026 | 18.10 | 18.90 | 17.74 | 18.63 | - | 16.72% | 4,777 |
| Sep 4, 2026 | 13.30 | 16.10 | 12.91 | 15.96 | - | 29.20% | 261,628 |
| Sep 3, 2026 | 12.47 | 12.72 | 11.74 | 12.35 | - | -1.49% | 140,736 |
| Sep 2, 2026 | 12.25 | 13.43 | 11.69 | 12.54 | - | -4.11% | 108,283 |
| Sep 1, 2026 | 12.63 | 13.08 | 11.71 | 13.08 | - | 12.37% | 170,194 |
| Aug 28, 2026 | 10.49 | 11.81 | 10.11 | 11.64 | - | 5.66% | 408,727 |
| Aug 27, 2026 | 12.83 | 13.55 | 10.61 | 11.02 | - | -5.08% | 126,453 |
| Aug 26, 2026 | 11.01 | 11.61 | 10.32 | 11.61 | - | -1.19% | 236,429 |
| Aug 25, 2026 | 12.20 | 13.01 | 11.40 | 11.75 | - | 9.92% | 72,035 |
| Aug 24, 2026 | 12.54 | 12.61 | 9.46 | 10.69 | - | -24.22% | 237,937 |
| Aug 21, 2026 | 14.51 | 14.87 | 13.59 | 14.10 | - | -2.05% | 109,763 |
| Aug 20, 2026 | 14.88 | 15.13 | 12.52 | 14.40 | - | 1.30% | 187,329 |
| Aug 19, 2026 | 14.89 | 17.33 | 12.80 | 14.21 | - | -10.80% | 397,714 |
| Aug 18, 2026 | 18.62 | 18.62 | 14.73 | 15.93 | - | -25.14% | 363,460 |
| Aug 17, 2026 | 19.19 | 21.92 | 17.78 | 21.28 | - | 33.79% | 219,393 |
| Aug 14, 2026 | 14.42 | 17.04 | 14.21 | 15.91 | - | 17.42% | 438,301 |
| Aug 13, 2026 | 9.73 | 14.52 | 9.21 | 13.55 | - | 33.15% | 276,308 |
| Aug 12, 2026 | 8.75 | 10.34 | 8.68 | 10.17 | - | 23.82% | 282,908 |
| Aug 11, 2026 | 7.56 | 8.40 | 7.44 | 8.22 | - | 8.92% | 179,126 |
| Aug 10, 2026 | 7.27 | 8.20 | 6.67 | 7.54 | - | 0.51% | 437,287 |
| Aug 7, 2026 | 8.18 | 9.23 | 6.58 | 7.51 | - | -17.07% | 455,020 |
| Aug 6, 2026 | 7.59 | 9.39 | 5.90 | 9.05 | - | -23.04% | 416,543 |
| Aug 5, 2026 | 12.57 | 12.74 | 10.49 | 11.76 | - | -0.34% | 264,026 |
| Aug 4, 2026 | 9.62 | 11.80 | 9.52 | 11.80 | - | 46.13% | 227,963 |
| Aug 3, 2026 | 8.16 | 8.54 | 5.94 | 8.08 | - | 7.25% | 738,374 |
| Jul 31, 2026 | 9.91 | 11.76 | 7.19 | 7.53 | - | -11.37% | 543,863 |
| Jul 30, 2026 | 4.96 | 8.78 | 4.79 | 8.50 | - | 62.90% | 391,540 |
| Jul 29, 2026 | 5.91 | 7.00 | 4.90 | 5.22 | - | -19.62% | 593,061 |
| Jul 28, 2026 | 10.05 | 10.45 | 5.70 | 6.49 | - | -42.53% | 276,879 |
| Jul 27, 2026 | 20.38 | 20.60 | 10.00 | 11.29 | - | -44.75% | 204,457 |
| Jul 24, 2026 | 24.26 | 25.00 | 18.60 | 20.44 | - | -24.29% | 123,274 |
| Jul 23, 2026 | 25.64 | 27.96 | 23.33 | 26.99 | - | 5.43% | 86,908 |
| Jul 22, 2026 | 23.68 | 25.91 | 21.25 | 25.60 | - | 6.93% | 96,662 |
| Jul 21, 2026 | 21.25 | 24.18 | 20.93 | 23.94 | - | 26.10% | 74,273 |
| Jul 20, 2026 | 16.72 | 19.74 | 16.52 | 18.99 | - | 0.40% | 77,373 |
| Jul 17, 2026 | 15.29 | 20.36 | 14.50 | 18.91 | - | -13.85% | 222,624 |
| Jul 16, 2026 | 27.03 | 27.62 | 21.00 | 21.95 | - | -13.94% | 125,660 |
| Jul 15, 2026 | 40.62 | 40.82 | 22.31 | 25.51 | - | -36.72% | 100,598 |
| Jul 14, 2026 | 38.06 | 42.86 | 36.71 | 40.31 | - | -3.08% | 43,969 |