Leverage Shares - 3x Short Exxon ETP (LON:XO3S)
London · Delayed Price · Currency is GBP · Price in USD 1.640
-0.085 (-4.93%)
At close: Sep 23, 2026
LON:XO3S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.81 | 1.81 | 1.77 | 1.73 | 1.73 | -0.29% | 46 |
| Sep 21, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 7.79% | 6,443 |
| Sep 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.43% | - |
| Sep 17, 2026 | 1.64 | 1.64 | 1.64 | 1.65 | 1.65 | 4.11% | 4,565 |
| Sep 16, 2026 | 1.59 | 1.59 | 1.59 | 1.58 | 1.58 | 8.97% | 6,404 |
| Sep 15, 2026 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -4.61% | 90,835 |
| Sep 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Sep 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Sep 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.93% | - |
| Sep 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -6.65% | - |
| Sep 8, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.06% | - |
| Sep 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.45% | - |
| Sep 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 8.18% | - |
| Sep 3, 2026 | 1.61 | 1.61 | 1.61 | 1.59 | 1.59 | -3.05% | 141 |
| Sep 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -12.77% | - |
| Aug 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Aug 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 6.32% | - |
| Aug 26, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 2.65% | 11,759 |
| Aug 25, 2026 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 1.80% | 119,815 |
| Aug 24, 2026 | 1.61 | 1.64 | 1.61 | 1.67 | 1.67 | 5.71% | 24,235 |
| Aug 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.30% | - |
| Aug 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.63% | - |
| Aug 19, 2026 | 1.56 | 1.56 | 1.56 | 1.54 | 1.54 | -3.76% | 4,351 |
| Aug 18, 2026 | 1.68 | 1.71 | 1.63 | 1.60 | 1.60 | -8.86% | 135,480 |
| Aug 17, 2026 | 1.77 | 1.82 | 1.76 | 1.75 | 1.75 | -1.96% | 11,380 |
| Aug 14, 2026 | 1.81 | 1.81 | 1.81 | 1.79 | 1.79 | -1.92% | 9 |
| Aug 13, 2026 | 1.83 | 1.87 | 1.83 | 1.82 | 1.82 | -0.82% | 44 |
| Aug 12, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 4.26% | 53,406 |
| Aug 11, 2026 | 1.79 | 1.79 | 1.79 | 1.76 | 1.76 | -6.38% | 9 |
| Aug 10, 2026 | 1.89 | 1.89 | 1.89 | 1.88 | 1.88 | -10.48% | 3,130 |
| Aug 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | - |
| Aug 6, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.86% | - |
| Aug 5, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.38% | - |
| Aug 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.79% | - |
| Aug 3, 2026 | 2.10 | 2.10 | 2.02 | 1.99 | 1.99 | -3.17% | 244 |
| Jul 31, 2026 | 2.00 | 2.06 | 1.93 | 2.05 | 2.05 | 1.49% | 2,185 |
| Jul 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 6.04% | - |
| Jul 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -8.41% | - |
| Jul 28, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Jul 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.35% | 2 |
| Jul 24, 2026 | 1.99 | 1.99 | 1.99 | 1.96 | 1.96 | 3.17% | 8 |
| Jul 23, 2026 | 2.00 | 2.00 | 1.95 | 1.90 | 1.90 | -8.01% | 25,250 |
| Jul 22, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -5.94% | 6,850 |
| Jul 21, 2026 | 2.26 | 2.26 | 2.26 | 2.19 | 2.19 | -5.60% | 17,115 |
| Jul 20, 2026 | 2.36 | 2.36 | 2.34 | 2.32 | 2.32 | -0.43% | 12,425 |
| Jul 17, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -3.72% | - |
| Jul 16, 2026 | 2.48 | 2.48 | 2.48 | 2.42 | 2.42 | -8.68% | 21 |
| Jul 15, 2026 | 2.42 | 2.42 | 2.42 | 2.65 | 2.65 | 4.74% | 760 |
| Jul 14, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -3.07% | - |