Beta Etf Nasdaq-100 3 X Leveraged Portfelowy Fundusz Inwestycyjny Zamkniety - Investment Certificate (WSE:ETFBNQ3LV)
Poland · Delayed Price · Currency is PLN 1,399.80
-41.80 (-2.90%)
At close: Nov 4, 2025
WSE:ETFBNQ3LV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,387.80 | 1,408.00 | 1,370.00 | 1,398.20 | 1,398.20 | -3.01% | 1,141 |
| Nov 3, 2025 | 1,434.00 | 1,467.80 | 1,430.00 | 1,441.60 | 1,441.60 | 0.36% | 714 |
| Oct 31, 2025 | 1,458.80 | 1,470.00 | 1,436.40 | 1,436.40 | 1,436.40 | 0.93% | 1,118 |
| Oct 30, 2025 | 1,472.00 | 1,474.00 | 1,418.40 | 1,423.20 | 1,423.20 | -2.53% | 941 |
| Oct 29, 2025 | 1,472.80 | 1,479.20 | 1,459.60 | 1,460.20 | 1,460.20 | 1.86% | 3,086 |
| Oct 28, 2025 | 1,422.00 | 1,450.00 | 1,418.20 | 1,433.60 | 1,433.60 | 1.75% | 2,575 |
| Oct 27, 2025 | 1,395.20 | 1,410.00 | 1,391.00 | 1,409.00 | 1,409.00 | 4.29% | 447 |
| Oct 24, 2025 | 1,327.40 | 1,354.20 | 1,323.60 | 1,351.00 | 1,351.00 | 3.75% | 961 |
| Oct 23, 2025 | 1,294.20 | 1,302.20 | 1,267.20 | 1,302.20 | 1,302.20 | 0.08% | 887 |
| Oct 22, 2025 | 1,317.60 | 1,322.20 | 1,288.80 | 1,301.20 | 1,301.20 | -0.87% | 410 |
| Oct 21, 2025 | 1,314.20 | 1,323.60 | 1,307.00 | 1,312.60 | 1,312.60 | -0.53% | 1,103 |
| Oct 20, 2025 | 1,290.60 | 1,320.00 | 1,280.80 | 1,319.60 | 1,319.60 | 6.40% | 1,072 |
| Oct 17, 2025 | 1,210.00 | 1,268.40 | 1,190.20 | 1,240.20 | 1,240.20 | -4.16% | 3,259 |
| Oct 16, 2025 | 1,278.80 | 1,299.00 | 1,270.40 | 1,294.00 | 1,294.00 | 0.19% | 866 |
| Oct 15, 2025 | 1,258.00 | 1,292.00 | 1,258.00 | 1,291.60 | 1,291.60 | 4.77% | 1,717 |
| Oct 14, 2025 | 1,225.00 | 1,235.00 | 1,187.20 | 1,232.80 | 1,232.80 | -0.77% | 1,072 |
| Oct 13, 2025 | 1,251.00 | 1,267.60 | 1,235.40 | 1,242.40 | 1,242.40 | -3.76% | 2,781 |
| Oct 10, 2025 | 1,325.60 | 1,337.60 | 1,291.00 | 1,291.00 | 1,291.00 | -1.83% | 673 |
| Oct 9, 2025 | 1,332.00 | 1,332.00 | 1,311.40 | 1,315.00 | 1,315.00 | 0.58% | 867 |
| Oct 8, 2025 | 1,288.20 | 1,312.00 | 1,285.40 | 1,307.40 | 1,307.40 | 0.05% | 594 |
| Oct 7, 2025 | 1,298.60 | 1,320.00 | 1,297.40 | 1,306.80 | 1,306.80 | 0.32% | 441 |
| Oct 6, 2025 | 1,293.60 | 1,310.00 | 1,286.80 | 1,302.60 | 1,302.60 | 0.56% | 592 |
| Oct 3, 2025 | 1,307.60 | 1,307.60 | 1,289.20 | 1,295.40 | 1,295.40 | 0.94% | 838 |
| Oct 2, 2025 | 1,286.20 | 1,304.20 | 1,283.40 | 1,283.40 | 1,283.40 | 1.21% | 1,189 |
| Oct 1, 2025 | 1,233.80 | 1,268.00 | 1,228.40 | 1,268.00 | 1,268.00 | 0.99% | 314 |
| Sep 30, 2025 | 1,252.80 | 1,255.80 | 1,240.20 | 1,255.60 | 1,255.60 | -1.13% | 459 |
| Sep 29, 2025 | 1,254.40 | 1,277.00 | 1,254.20 | 1,270.00 | 1,270.00 | 4.30% | 496 |
| Sep 26, 2025 | 1,229.00 | 1,245.00 | 1,214.00 | 1,217.60 | 1,217.60 | -0.69% | 269 |
| Sep 25, 2025 | 1,239.20 | 1,243.00 | 1,194.80 | 1,226.00 | 1,226.00 | -2.06% | 600 |
| Sep 24, 2025 | 1,262.20 | 1,268.00 | 1,251.20 | 1,251.80 | 1,251.80 | -1.70% | 575 |
| Sep 23, 2025 | 1,281.20 | 1,284.60 | 1,271.00 | 1,273.40 | 1,273.40 | 0.58% | 369 |
| Sep 22, 2025 | 1,252.40 | 1,266.00 | 1,243.40 | 1,266.00 | 1,266.00 | 1.75% | 455 |
| Sep 19, 2025 | 1,231.60 | 1,250.00 | 1,228.20 | 1,244.20 | 1,244.20 | -0.16% | 150 |
| Sep 18, 2025 | 1,225.40 | 1,248.00 | 1,221.20 | 1,246.20 | 1,246.20 | 4.55% | 386 |
| Sep 17, 2025 | 1,211.00 | 1,211.00 | 1,191.60 | 1,192.00 | 1,192.00 | -1.32% | 282 |
| Sep 16, 2025 | 1,216.20 | 1,226.00 | 1,206.80 | 1,208.00 | 1,208.00 | -0.05% | 467 |
| Sep 15, 2025 | 1,186.60 | 1,208.60 | 1,182.00 | 1,208.60 | 1,208.60 | 2.37% | 1,497 |
| Sep 12, 2025 | 1,168.00 | 1,180.60 | 1,165.00 | 1,180.60 | 1,180.60 | 1.27% | 467 |
| Sep 11, 2025 | 1,157.60 | 1,190.00 | 1,150.00 | 1,165.80 | 1,165.80 | 0.31% | 494 |
| Sep 10, 2025 | 1,157.00 | 1,170.00 | 1,150.40 | 1,162.20 | 1,162.20 | 2.78% | 520 |
| Sep 9, 2025 | 1,147.20 | 1,147.60 | 1,130.80 | 1,130.80 | 1,130.80 | -1.60% | 207 |
| Sep 8, 2025 | 1,131.00 | 1,149.20 | 1,130.20 | 1,149.20 | 1,149.20 | 4.32% | 1,274 |
| Sep 5, 2025 | 1,129.40 | 1,149.40 | 1,101.60 | 1,101.60 | 1,101.60 | 0.33% | 847 |
| Sep 4, 2025 | 1,094.20 | 1,100.20 | 1,090.00 | 1,098.00 | 1,098.00 | 0.07% | 107 |
| Sep 3, 2025 | 1,074.40 | 1,097.20 | 1,070.00 | 1,097.20 | 1,097.20 | 4.83% | 556 |
| Sep 2, 2025 | 1,085.00 | 1,085.00 | 1,031.60 | 1,046.60 | 1,046.60 | -4.45% | 1,035 |
| Sep 1, 2025 | 1,092.40 | 1,096.60 | 1,088.00 | 1,095.40 | 1,095.40 | 0.04% | 586 |
| Aug 29, 2025 | 1,126.20 | 1,129.60 | 1,088.00 | 1,095.00 | 1,095.00 | -2.65% | 215 |
| Aug 28, 2025 | 1,111.20 | 1,128.00 | 1,108.00 | 1,124.80 | 1,124.80 | 1.48% | 684 |
| Aug 27, 2025 | 1,111.00 | 1,113.00 | 1,094.80 | 1,108.40 | 1,108.40 | 0.54% | 586 |