Leverage Shares 3X Square ETP£ (LON:SQ3)
London · Delayed Price · Currency is GBP · Price in USD 3.405
+0.025 (0.74%)
Sep 22, 2026, 5:15 PM GMT
LON:SQ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | - | 0.74% | - |
| Sep 21, 2026 | 3.32 | 3.32 | 3.26 | 3.38 | 3.38 | 5.62% | 255 |
| Sep 18, 2026 | 3.23 | 3.34 | 3.14 | 3.20 | 3.20 | -1.99% | 956 |
| Sep 17, 2026 | 3.26 | 3.26 | 3.26 | 3.27 | 3.27 | -4.81% | 184 |
| Sep 16, 2026 | 3.36 | 3.36 | 3.36 | 3.43 | 3.43 | -0.72% | 29 |
| Sep 15, 2026 | 3.55 | 3.55 | 3.55 | 3.46 | 3.46 | -1.99% | 845 |
| Sep 9, 2026 | 3.62 | 3.62 | 3.62 | 3.53 | 3.53 | -6.62% | 199 |
| Sep 8, 2026 | 3.80 | 3.80 | 3.80 | 3.78 | 3.78 | -7.93% | 200 |
| Sep 4, 2026 | 4.14 | 4.14 | 4.14 | 4.10 | 4.10 | 7.05% | 23 |
| Sep 2, 2026 | 3.48 | 3.92 | 3.48 | 3.83 | 3.83 | -15.27% | 7,871 |
| Aug 28, 2026 | 4.59 | 4.59 | 4.48 | 4.52 | 4.52 | -4.64% | 572 |
| Aug 27, 2026 | 4.22 | 4.80 | 4.22 | 4.74 | 4.74 | 11.92% | 3,553 |
| Aug 26, 2026 | 4.17 | 4.17 | 4.17 | 4.24 | 4.24 | 2.17% | 2,366 |
| Aug 25, 2026 | 4.16 | 4.17 | 4.16 | 4.15 | 4.15 | -3.38% | 4,818 |
| Aug 24, 2026 | 4.07 | 4.35 | 4.07 | 4.29 | 4.29 | 6.32% | 342 |
| Aug 21, 2026 | 3.88 | 3.88 | 3.88 | 4.04 | 4.04 | 4.40% | 300 |
| Aug 17, 2026 | 4.24 | 4.24 | 4.24 | 3.87 | 3.87 | -9.48% | 46 |
| Aug 14, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 7.69% | 113 |
| Aug 13, 2026 | 3.82 | 4.01 | 3.82 | 3.97 | 3.97 | 11.69% | 9,909 |
| Aug 12, 2026 | 3.80 | 3.80 | 3.60 | 3.55 | 3.55 | -6.70% | 3,724 |
| Aug 7, 2026 | 3.93 | 3.93 | 3.84 | 3.81 | 3.81 | -0.65% | 660 |
| Aug 6, 2026 | 4.72 | 4.72 | 4.55 | 3.83 | 3.83 | -17.28% | 9,623 |
| Aug 5, 2026 | 4.42 | 4.79 | 4.42 | 4.63 | 4.63 | -0.86% | 1,660 |
| Aug 4, 2026 | 4.38 | 4.41 | 4.38 | 4.67 | 4.67 | 9.88% | 12 |
| Aug 3, 2026 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 0.95% | 116 |
| Jul 30, 2026 | 4.23 | 4.29 | 4.23 | 4.21 | 4.21 | -5.18% | 179 |
| Jul 28, 2026 | 4.07 | 4.27 | 4.07 | 4.44 | 4.44 | 16.84% | 412 |
| Jul 24, 2026 | 3.57 | 3.57 | 3.57 | 3.80 | 3.80 | 8.73% | 1,336 |
| Jul 23, 2026 | 3.67 | 3.67 | 3.67 | 3.50 | 3.50 | -7.78% | 61 |
| Jul 22, 2026 | 3.74 | 3.80 | 3.74 | 3.79 | 3.79 | -9.11% | 145 |
| Jul 21, 2026 | 3.96 | 3.96 | 3.96 | 4.17 | 4.17 | 2.21% | 85 |
| Jul 20, 2026 | 4.07 | 4.07 | 4.05 | 4.08 | 4.08 | 1.37% | 205 |
| Jul 17, 2026 | 4.09 | 4.19 | 3.94 | 4.03 | 4.03 | -8.21% | 6,550 |
| Jul 16, 2026 | 4.41 | 4.52 | 4.41 | 4.39 | 4.39 | -6.00% | 367 |
| Jul 15, 2026 | 4.32 | 4.73 | 4.32 | 4.67 | 4.67 | 15.19% | 3,457 |
| Jul 14, 2026 | 4.07 | 4.07 | 4.07 | 4.05 | 4.05 | 7.00% | 4 |
| Jul 13, 2026 | 3.72 | 3.72 | 3.72 | 3.79 | 3.79 | 1.47% | 1,005 |
| Jul 10, 2026 | 3.69 | 3.73 | 3.69 | 3.73 | 3.73 | -2.36% | 327 |
| Jul 7, 2026 | 3.86 | 3.86 | 3.86 | 3.82 | 3.82 | -2.92% | 79 |
| Jul 6, 2026 | 3.99 | 3.99 | 3.99 | 3.94 | 3.94 | 2.21% | 50 |
| Jul 3, 2026 | 3.90 | 3.90 | 3.90 | 3.85 | 3.85 | -3.02% | 50 |
| Jul 2, 2026 | 3.63 | 3.63 | 3.63 | 3.97 | 3.97 | 5.03% | 200 |
| Jul 1, 2026 | 3.61 | 3.61 | 3.61 | 3.78 | 3.78 | -1.69% | 200 |
| Jun 29, 2026 | 3.78 | 3.95 | 3.77 | 3.85 | 3.85 | 5.20% | 2,878 |
| Jun 26, 2026 | 3.51 | 3.65 | 3.51 | 3.66 | 3.66 | -0.95% | 229 |
| Jun 24, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 17.89% | 6,255 |
| Jun 23, 2026 | 3.09 | 3.09 | 3.09 | 3.13 | 3.13 | -9.28% | 93 |
| Jun 15, 2026 | 3.03 | 3.27 | 3.03 | 3.45 | 3.45 | 34.50% | 5,320 |
| Jun 11, 2026 | 2.55 | 2.55 | 2.40 | 2.57 | 2.57 | 0.59% | 1,063 |
| Jun 9, 2026 | 2.90 | 3.03 | 2.60 | 2.55 | 2.55 | -14.14% | 2,443 |