Leverage Shares 3x Airbnb ETC - 3ABE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.39	19.63	19.63	19.63	19.39	4
September 25, 2025	19.45	19.45	19.45	19.45	19.45	0
September 24, 2025	20.37	19.8	19.8	20.38	19.8	11
September 23, 2025	21.43	21.29	21.29	21.43	20.72	17
September 22, 2025	21	21.13	21.13	21.13	21	10
September 19, 2025	20.18	21.35	21.35	21.35	20.18	11
September 18, 2025	20.62	20.65	20.65	20.65	20.38	3
September 17, 2025	19.64	20.06	20.06	20.35	19.39	13
September 16, 2025	19.25	18.77	18.77	19.25	18.77	2
September 15, 2025	19.42	18.84	18.84	19.72	18.84	2
September 12, 2025	20.42	19.96	19.96	20.45	19.96	18
September 11, 2025	20.4	20.4	20.4	20.4	20.4	0
September 10, 2025	20.01	20.01	20.01	20.01	20.01	0
September 09, 2025	20.55	20.78	20.78	20.78	20.55	2
September 08, 2025	20.99	20.99	20.99	20.99	20.99	0
September 05, 2025	21.47	20.76	20.76	21.47	20.76	8
September 04, 2025	20.9	20.71	20.71	20.9	20.71	1
September 03, 2025	21.26	21.26	21.26	21.26	21.26	0
September 02, 2025	23.67	22.32	22.32	23.67	22.32	60
September 01, 2025	24.39	24.39	24.39	24.39	24.39	0
August 29, 2025	23.75	23.75	23.75	23.75	23.75	0
August 28, 2025	24.47	23.75	23.75	24.47	23.73	9
August 27, 2025	22.77	23.46	23.46	23.75	22.71	6
August 26, 2025	22.53	22.31	22.31	22.99	22.3	42
August 22, 2025	21.88	23.79	23.79	23.79	21.88	17
August 21, 2025	21.32	21.77	21.77	21.77	21.32	20
August 20, 2025	21.66	21.51	21.51	21.66	21.37	17
August 19, 2025	22.25	22.7	22.7	23.26	22.25	396
August 18, 2025	22	21.54	21.54	22.01	21.54	446
August 15, 2025	21.87	21.87	21.87	21.87	21.87	0
August 14, 2025	22.74	21.3	21.3	22.74	20.39	24
August 13, 2025	20.27	20.92	20.92	20.92	20.23	6
August 12, 2025	19.89	19.89	19.89	19.89	19.89	0
August 11, 2025	19.85	18.65	18.65	20.42	18.65	93
August 08, 2025	19.79	19.27	19.27	20.61	19.27	66
August 07, 2025	20.62	19.94	19.94	21.08	19.88	180
August 06, 2025	25.22	25.09	25.09	25.22	25.09	4
August 05, 2025	27.18	25.22	25.22	27.18	25.22	22
August 04, 2025	26.34	25.09	25.09	26.34	24.66	38
August 01, 2025	27.26	24.4	24.4	27.4	24.29	13
July 31, 2025	28.5	28.4	28.4	29.33	28.4	2
July 30, 2025	29.63	29.38	29.38	30.58	29.38	4
July 29, 2025	31.55	31.55	31.55	31.55	31.55	0
July 28, 2025	32.67	34.1	34.1	34.1	32.67	0
July 25, 2025	31.99	32.89	32.89	32.89	31.99	2
July 24, 2025	30.55	33.17	33.17	33.17	30.55	10
July 23, 2025	31.64	31.76	31.76	31.76	31.64	2
July 22, 2025	30.22	31	31	31	30.22	0
July 21, 2025	30.91	31.14	31.14	31.14	30.91	16
July 18, 2025	31.53	32.33	32.33	32.33	31.46	2
July 17, 2025	31.45	31.45	31.45	31.45	31.45	0
July 16, 2025	30.42	29.86	29.86	30.42	29.86	2
July 15, 2025	30.42	30.66	30.66	30.66	30.42	0
July 14, 2025	31.5	31.5	31.5	31.5	31.5	0
July 11, 2025	29.35	29.35	29.35	29.35	29.35	0
July 10, 2025	31.08	31.08	31.08	31.08	31.08	0
July 09, 2025	30.1	30.1	30.1	30.1	30.1	0
July 08, 2025	30.67	30.67	30.67	30.67	30.67	0
July 07, 2025	30.44	29.68	29.68	30.44	29.68	0
July 04, 2025	30.86	29.59	29.59	30.86	29.59	2

Leverage Shares 3x Airbnb ETC (3ABE.L) LSE