Leverage Shares 3x Short SpaceX ETP (LON:SP3S)
London · Delayed Price · Currency is GBP · Price in USD 4.330
+0.145 (3.46%)
At close: Sep 22, 2026
LON:SP3S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.48 | 4.48 | 4.33 | 4.33 | - | 3.46% | 334 |
| Sep 21, 2026 | 4.32 | 4.32 | 4.19 | 4.19 | - | -8.28% | 1,544 |
| Sep 18, 2026 | 4.20 | 4.59 | 4.17 | 4.56 | - | 5.02% | 4,643 |
| Sep 17, 2026 | 4.42 | 4.42 | 4.35 | 4.35 | - | -3.91% | 63 |
| Sep 16, 2026 | 5.39 | 5.39 | 4.42 | 4.52 | - | -14.76% | 760 |
| Sep 15, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | - | 11.24% | - |
| Sep 14, 2026 | 4.96 | 4.96 | 4.77 | 4.77 | - | -6.55% | 249 |
| Sep 11, 2026 | 4.92 | 5.10 | 4.90 | 5.10 | - | 4.85% | 8,750 |
| Sep 10, 2026 | 5.20 | 5.20 | 4.54 | 4.87 | - | -6.19% | 9,693 |
| Sep 9, 2026 | 4.88 | 5.19 | 4.84 | 5.19 | - | 10.10% | 368 |
| Sep 8, 2026 | 5.06 | 5.06 | 4.71 | 4.71 | - | -4.85% | 750 |
| Sep 7, 2026 | 4.97 | 4.97 | 4.95 | 4.95 | - | -1.10% | 319 |
| Sep 4, 2026 | 4.76 | 5.01 | 4.76 | 5.01 | - | 0.26% | 15 |
| Sep 3, 2026 | 5.66 | 5.66 | 4.99 | 4.99 | - | -19.13% | 100 |
| Sep 2, 2026 | 6.05 | 6.18 | 6.05 | 6.18 | - | 7.62% | 273 |
| Sep 1, 2026 | 5.80 | 5.80 | 5.74 | 5.74 | - | -4.29% | 291 |
| Aug 28, 2026 | 6.27 | 6.28 | 5.95 | 6.00 | - | -4.51% | 1,835 |
| Aug 27, 2026 | 6.26 | 6.34 | 6.26 | 6.28 | - | -7.51% | 600 |
| Aug 26, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | - | 5.72% | - |
| Aug 25, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | - | -2.90% | - |
| Aug 24, 2026 | 6.69 | 7.13 | 6.61 | 6.61 | - | -3.26% | 4,509 |
| Aug 21, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | - | -9.55% | - |
| Aug 20, 2026 | 7.23 | 7.56 | 7.23 | 7.56 | - | 18.72% | 9,882 |
| Aug 19, 2026 | 6.13 | 6.65 | 5.83 | 6.37 | - | 4.60% | 7,810 |
| Aug 18, 2026 | 5.97 | 6.29 | 5.97 | 6.09 | - | 15.13% | 3,330 |
| Aug 17, 2026 | 6.53 | 6.53 | 5.21 | 5.29 | - | -23.12% | 5,307 |
| Aug 14, 2026 | 6.01 | 6.98 | 5.97 | 6.88 | - | 8.13% | 14,877 |
| Aug 13, 2026 | 5.65 | 6.36 | 5.55 | 6.36 | - | -9.00% | 15,498 |
| Aug 12, 2026 | 7.85 | 8.24 | 6.99 | 6.99 | - | -11.11% | 3,562 |
| Aug 11, 2026 | 7.47 | 7.86 | 7.32 | 7.86 | - | -8.75% | 19,944 |
| Aug 10, 2026 | 7.90 | 8.62 | 7.35 | 8.62 | - | -20.01% | 10,007 |
| Aug 7, 2026 | 15.87 | 16.10 | 10.52 | 10.77 | - | -38.56% | 4,530 |
| Aug 6, 2026 | 18.45 | 19.49 | 17.01 | 17.53 | - | 6.17% | 5,182 |
| Aug 5, 2026 | 17.12 | 18.95 | 16.51 | 16.51 | - | -3.65% | 9,309 |
| Aug 4, 2026 | 18.91 | 18.91 | 16.81 | 17.14 | - | -21.63% | 1,833 |
| Aug 3, 2026 | 24.70 | 24.70 | 21.87 | 21.87 | - | -5.34% | 53 |
| Jul 31, 2026 | 19.87 | 23.15 | 19.82 | 23.10 | - | 15.55% | 735 |
| Jul 30, 2026 | 20.86 | 20.86 | 18.05 | 19.99 | - | -5.55% | 20,460 |
| Jul 29, 2026 | 19.62 | 21.17 | 19.25 | 21.17 | - | 11.94% | 1,070 |
| Jul 28, 2026 | 22.08 | 23.75 | 18.91 | 18.91 | - | -12.52% | 611 |
| Jul 27, 2026 | 20.03 | 22.38 | 20.01 | 21.62 | - | 1.24% | 927 |
| Jul 24, 2026 | 19.05 | 21.85 | 19.05 | 21.35 | - | 1.59% | 368 |
| Jul 23, 2026 | 19.30 | 22.30 | 19.05 | 21.02 | - | 28.98% | 1,011 |
| Jul 22, 2026 | 16.54 | 17.30 | 16.12 | 16.29 | - | 14.26% | 218 |
| Jul 21, 2026 | 17.28 | 17.28 | 14.26 | 14.26 | - | -16.45% | 41 |
| Jul 20, 2026 | 16.26 | 17.07 | 16.26 | 17.07 | - | 2.60% | 661 |
| Jul 17, 2026 | 16.10 | 16.64 | 16.10 | 16.64 | - | 27.10% | 2 |
| Jul 16, 2026 | 13.24 | 13.31 | 13.09 | 13.09 | - | 1.28% | 1,000 |
| Jul 15, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | - | 17.02% | - |
| Jul 14, 2026 | 11.27 | 11.27 | 11.04 | 11.04 | - | -9.28% | 2 |