Leverage Shares PLC - 3x Long Total World ETP (LON:VT3)
London · Delayed Price · Currency is GBP · Price in USD 4.960
+0.080 (1.64%)
Mar 30, 2026, 8:35 AM GMT
LON:VT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | - | 1.64% | 98 |
| Mar 27, 2026 | 5.00 | 5.00 | 4.84 | 4.88 | 4.88 | -4.31% | 377 |
| Mar 26, 2026 | 5.20 | 5.40 | 5.15 | 5.10 | 5.10 | -4.67% | 37 |
| Mar 25, 2026 | 5.40 | 5.40 | 5.40 | 5.35 | 5.35 | 1.90% | 1 |
| Mar 24, 2026 | 5.15 | 5.40 | 5.15 | 5.25 | 5.25 | - | 8,016 |
| Mar 23, 2026 | 5.05 | 5.05 | 4.70 | 5.25 | 5.25 | 1.94% | 117 |
| Mar 20, 2026 | 5.20 | 5.50 | 5.20 | 5.15 | 5.15 | -2.83% | 6 |
| Mar 19, 2026 | 5.55 | 5.55 | 5.55 | 5.30 | 5.30 | -4.50% | 1 |
| Mar 18, 2026 | 5.10 | 6.05 | 5.10 | 5.55 | 5.55 | -2.20% | 1,794 |
| Mar 17, 2026 | 5.70 | 5.70 | 5.65 | 5.68 | 5.68 | 2.25% | 39 |
| Mar 16, 2026 | 5.60 | 5.60 | 5.35 | 5.55 | 5.55 | 2.30% | 72 |
| Mar 13, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -2.25% | - |
| Mar 12, 2026 | 5.95 | 5.95 | 5.60 | 5.55 | 5.55 | -3.48% | 352 |
| Mar 11, 2026 | 5.90 | 5.90 | 5.90 | 5.75 | 5.75 | -3.36% | 100 |
| Mar 10, 2026 | 6.00 | 6.00 | 6.00 | 5.95 | 5.95 | 5.78% | 1 |
| Mar 9, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.32% | - |
| Mar 6, 2026 | 5.95 | 6.00 | 5.70 | 5.70 | 5.70 | -2.15% | 352 |
| Mar 5, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -4.12% | - |
| Mar 4, 2026 | 6.05 | 6.15 | 6.05 | 6.08 | 6.08 | 4.74% | 265 |
| Mar 3, 2026 | 6.15 | 6.25 | 5.65 | 5.80 | 5.80 | -7.20% | 1,715 |
| Mar 2, 2026 | 6.20 | 6.50 | 6.15 | 6.25 | 6.25 | -3.47% | 3,494 |
| Feb 27, 2026 | 6.60 | 6.65 | 6.35 | 6.48 | 6.48 | -0.77% | 1,114 |
| Feb 26, 2026 | 6.60 | 6.60 | 6.45 | 6.53 | 6.53 | -0.76% | 182 |
| Feb 25, 2026 | 6.50 | 6.50 | 6.50 | 6.58 | 6.58 | 2.33% | 96 |
| Feb 24, 2026 | 6.25 | 6.40 | 6.15 | 6.43 | 6.43 | 1.58% | 347 |
| Feb 23, 2026 | 6.40 | 6.75 | 6.25 | 6.33 | 6.33 | -1.17% | 1,079 |
| Feb 20, 2026 | 6.30 | 6.55 | 6.25 | 6.40 | 6.40 | 1.59% | 586 |
| Feb 19, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | -2.33% | 218 |
| Feb 18, 2026 | 6.20 | 6.30 | 6.20 | 6.45 | 6.45 | 3.20% | 224 |
| Feb 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.19% | 23 |
| Feb 16, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | - |
| Feb 13, 2026 | 6.35 | 6.35 | 6.35 | 6.33 | 6.33 | 0.40% | 96 |
| Feb 12, 2026 | 6.50 | 6.55 | 6.40 | 6.30 | 6.30 | -3.08% | 277 |
| Feb 11, 2026 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | -0.76% | 2,124 |
| Feb 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Feb 9, 2026 | 6.25 | 6.45 | 6.25 | 6.50 | 6.50 | 4.00% | 48 |
| Feb 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.88% | - |
| Feb 5, 2026 | 6.00 | 6.00 | 6.00 | 6.08 | 6.08 | -3.19% | 101 |
| Feb 4, 2026 | 6.25 | 6.50 | 6.20 | 6.28 | 6.28 | -0.40% | 10,920 |
| Feb 3, 2026 | 6.50 | 6.60 | 6.35 | 6.30 | 6.30 | -0.40% | 185 |
| Feb 2, 2026 | 6.20 | 6.20 | 6.10 | 6.33 | 6.33 | 1.20% | 539 |
| Jan 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 29, 2026 | 6.25 | 6.60 | 6.25 | 6.25 | 6.25 | -2.72% | 318 |
| Jan 28, 2026 | 6.65 | 6.65 | 6.65 | 6.43 | 6.43 | -0.77% | 10 |
| Jan 27, 2026 | 6.35 | 6.50 | 6.25 | 6.48 | 6.48 | 2.37% | 291 |
| Jan 26, 2026 | 6.10 | 6.10 | 5.95 | 6.33 | 6.33 | 1.61% | 885 |
| Jan 23, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Jan 22, 2026 | 6.20 | 6.20 | 6.20 | 6.23 | 6.23 | 2.47% | 1 |
| Jan 21, 2026 | 6.10 | 6.10 | 6.10 | 6.08 | 6.08 | 0.41% | 1 |
| Jan 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -9.02% | 100 |