Leverage Shares 3X Tesla ETP (LON:TSL3)
London · Delayed Price · Currency is GBP · Price in USD 7.16
+0.22 (3.10%)
Sep 23, 2026, 4:29 PM GMT
LON:TSL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.08 | 7.50 | 7.00 | 7.16 | 7.16 | 3.21% | 479,432 |
| Sep 22, 2026 | 6.89 | 7.13 | 6.76 | 6.94 | 6.94 | 1.83% | 325,988 |
| Sep 21, 2026 | 6.50 | 7.03 | 6.49 | 6.81 | 6.81 | 9.92% | 428,921 |
| Sep 18, 2026 | 6.52 | 6.64 | 6.15 | 6.20 | 6.20 | -3.73% | 289,056 |
| Sep 17, 2026 | 6.17 | 6.81 | 6.17 | 6.44 | 6.44 | 2.77% | 324,658 |
| Sep 16, 2026 | 5.99 | 6.35 | 5.87 | 6.26 | 6.26 | 1.77% | 431,251 |
| Sep 15, 2026 | 6.05 | 6.21 | 5.87 | 6.16 | 6.16 | 0.51% | 408,869 |
| Sep 14, 2026 | 6.15 | 6.51 | 5.97 | 6.12 | 6.12 | -5.08% | 321,844 |
| Sep 11, 2026 | 6.39 | 6.56 | 6.16 | 6.45 | 6.45 | -0.10% | 400,661 |
| Sep 10, 2026 | 6.49 | 6.60 | 6.04 | 6.46 | 6.46 | -2.53% | 555,232 |
| Sep 9, 2026 | 6.53 | 6.92 | 6.34 | 6.63 | 6.63 | 2.08% | 549,980 |
| Sep 8, 2026 | 5.92 | 6.54 | 5.77 | 6.49 | 6.49 | 8.55% | 1,176,632 |
| Sep 7, 2026 | 5.85 | 5.98 | 5.80 | 5.98 | 5.98 | 2.77% | 78,492 |
| Sep 4, 2026 | 6.83 | 6.85 | 5.76 | 5.82 | 5.82 | -21.39% | 934,230 |
| Sep 3, 2026 | 6.23 | 7.42 | 6.23 | 7.40 | 7.40 | 23.49% | 2,113,800 |
| Sep 2, 2026 | 6.20 | 6.34 | 5.80 | 5.99 | 5.99 | -5.18% | 844,716 |
| Sep 1, 2026 | 6.72 | 6.74 | 5.97 | 6.32 | 6.32 | 5.42% | 724,606 |
| Aug 28, 2026 | 6.15 | 6.32 | 5.97 | 6.00 | 6.00 | -0.29% | 872,348 |
| Aug 27, 2026 | 5.70 | 6.11 | 5.67 | 6.01 | 6.01 | 8.09% | 1,087,926 |
| Aug 26, 2026 | 5.94 | 5.99 | 5.53 | 5.56 | 5.56 | -9.09% | 680,840 |
| Aug 25, 2026 | 6.00 | 6.13 | 5.86 | 6.12 | 6.12 | -3.09% | 762,909 |
| Aug 24, 2026 | 6.58 | 6.62 | 6.00 | 6.31 | 6.31 | -2.49% | 501,190 |
| Aug 21, 2026 | 5.86 | 6.67 | 5.84 | 6.48 | 6.48 | 14.12% | 1,087,104 |
| Aug 20, 2026 | 6.07 | 6.08 | 5.43 | 5.67 | 5.67 | -3.34% | 490,670 |
| Aug 19, 2026 | 5.30 | 5.90 | 5.29 | 5.87 | 5.87 | 8.78% | 514,152 |
| Aug 18, 2026 | 5.39 | 5.55 | 5.09 | 5.40 | 5.40 | -1.98% | 631,796 |
| Aug 17, 2026 | 5.74 | 5.77 | 5.42 | 5.51 | 5.51 | 1.92% | 500,564 |
| Aug 14, 2026 | 5.54 | 6.07 | 5.32 | 5.40 | 5.40 | 3.57% | 696,746 |
| Aug 13, 2026 | 4.98 | 5.32 | 4.85 | 5.22 | 5.22 | 8.78% | 490,951 |
| Aug 12, 2026 | 5.22 | 5.32 | 4.79 | 4.79 | 4.79 | -7.90% | 263,973 |
| Aug 11, 2026 | 5.14 | 5.36 | 5.08 | 5.21 | 5.21 | 3.38% | 412,865 |
| Aug 10, 2026 | 5.16 | 5.22 | 4.94 | 5.04 | 5.04 | -2.80% | 497,064 |
| Aug 7, 2026 | 4.70 | 5.23 | 4.69 | 5.18 | 5.18 | 10.38% | 484,721 |
| Aug 6, 2026 | 4.73 | 4.79 | 4.47 | 4.69 | 4.69 | -1.47% | 631,692 |
| Aug 5, 2026 | 5.04 | 5.04 | 4.70 | 4.76 | 4.76 | -1.35% | 609,945 |
| Aug 4, 2026 | 4.90 | 4.97 | 4.72 | 4.83 | 4.83 | 0.41% | 445,718 |
| Aug 3, 2026 | 4.44 | 4.85 | 4.29 | 4.81 | 4.81 | 17.54% | 612,112 |
| Jul 31, 2026 | 4.51 | 4.57 | 3.95 | 4.09 | 4.09 | 0.84% | 607,794 |
| Jul 30, 2026 | 3.83 | 4.22 | 3.83 | 4.06 | 4.06 | 0.92% | 1,142,567 |
| Jul 29, 2026 | 4.14 | 4.27 | 3.97 | 4.02 | 4.02 | -3.39% | 655,463 |
| Jul 28, 2026 | 4.07 | 4.22 | 3.92 | 4.16 | 4.16 | -1.05% | 1,027,654 |
| Jul 27, 2026 | 4.58 | 4.65 | 4.07 | 4.21 | 4.21 | -2.71% | 1,095,396 |
| Jul 24, 2026 | 4.91 | 5.00 | 4.24 | 4.32 | 4.32 | -10.37% | 1,503,746 |
| Jul 23, 2026 | 7.28 | 7.29 | 4.67 | 4.82 | 4.82 | -44.29% | 2,573,498 |
| Jul 22, 2026 | 8.64 | 8.81 | 8.44 | 8.66 | 8.66 | -2.53% | 309,334 |
| Jul 21, 2026 | 8.44 | 9.08 | 8.17 | 8.88 | 8.88 | 5.43% | 569,580 |
| Jul 20, 2026 | 8.88 | 9.30 | 8.38 | 8.42 | 8.42 | -4.51% | 554,968 |
| Jul 17, 2026 | 9.28 | 9.29 | 8.68 | 8.82 | 8.82 | -10.98% | 542,806 |
| Jul 16, 2026 | 10.00 | 10.02 | 9.28 | 9.91 | 9.91 | -2.49% | 391,588 |
| Jul 15, 2026 | 10.19 | 10.85 | 9.88 | 10.16 | 10.16 | -0.88% | 490,267 |