Leverage Shares - 3x Airbnb (3ABE.L) LSE
16.83
-0.555(-3.19%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
16.83
-0.555(-3.19%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 17.11 | 16.83 | 16.83 | 17.11 | 16.83 | 2 |
| March 31, 2026 | 17.1 | 16.35 | 16.35 | 17.1 | 16.35 | 2 |
| March 30, 2026 | 16.68 | 16.81 | 16.81 | 16.81 | 16.68 | 2 |
| March 27, 2026 | 17.35 | 16.63 | 16.63 | 17.35 | 16.63 | 4 |
| March 26, 2026 | 20.05 | 19.97 | 19.97 | 20.05 | 19.97 | 2 |
| March 25, 2026 | 20.14 | 19.81 | 19.81 | 20.14 | 19.81 | 2 |
| March 24, 2026 | 20.45 | 19.46 | 19.46 | 20.45 | 19.46 | 2 |
| March 23, 2026 | 18.23 | 20.09 | 20.09 | 20.09 | 18.23 | 2 |
| March 20, 2026 | 19.95 | 18.86 | 18.86 | 19.95 | 18.86 | 1 |
| March 19, 2026 | 21.15 | 19.11 | 19.11 | 21.15 | 19.11 | 2 |
| March 18, 2026 | 21.4 | 20.86 | 20.86 | 21.4 | 20.72 | 5 |
| March 17, 2026 | 19.19 | 20.28 | 20.28 | 20.28 | 19.19 | 2 |
| March 16, 2026 | 18.57 | 18.74 | 18.74 | 18.74 | 18.57 | 3 |
| March 13, 2026 | 18.9 | 18.05 | 18.05 | 18.9 | 18.05 | 2 |
| March 12, 2026 | 21.33 | 17.85 | 17.85 | 21.33 | 17.85 | 2 |
| March 11, 2026 | 21.41 | 20.39 | 20.39 | 21.41 | 20.39 | 2 |
| March 10, 2026 | 21.94 | 20.61 | 20.61 | 21.94 | 20.22 | 4 |
| March 09, 2026 | 19.77 | 19.86 | 19.86 | 19.86 | 19.77 | 2 |
| March 06, 2026 | 23.31 | 20.74 | 20.74 | 23.31 | 20.74 | 0 |
| March 05, 2026 | 22.07 | 22.16 | 22.16 | 23.07 | 21.09 | 19 |
| March 04, 2026 | 21.59 | 23.07 | 23.07 | 23.07 | 21.59 | 2 |
| March 03, 2026 | 21.23 | 20.14 | 20.14 | 21.23 | 20.14 | 2 |
| March 02, 2026 | 21.17 | 20.09 | 20.09 | 21.17 | 20.09 | 2 |
| February 27, 2026 | 23.16 | 22.11 | 22.11 | 23.16 | 22.11 | 0 |
| February 26, 2026 | 20.77 | 22.46 | 22.46 | 22.46 | 20.77 | 37 |
| February 25, 2026 | 19.04 | 19.76 | 19.76 | 19.76 | 19.04 | 27 |
| February 24, 2026 | 16.74 | 17.71 | 17.71 | 17.71 | 16.74 | 3 |
| February 23, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 2 |
| February 20, 2026 | 18.11 | 17.7 | 0 | 18.11 | 17.7 | 2 |
| February 19, 2026 | 17.82 | 17.07 | 0 | 17.82 | 17.07 | 2 |
| February 18, 2026 | 18.02 | 17.44 | 0 | 18.04 | 17.44 | 2 |
| February 17, 2026 | 17.93 | 18.05 | 0 | 18.05 | 17.93 | 2 |
| February 16, 2026 | 17.01 | 16.48 | 0 | 17.01 | 16.21 | 0 |
| February 13, 2026 | 16.5 | 15.81 | 0 | 16.5 | 15.81 | 2 |
| February 12, 2026 | 16.38 | 14.56 | 0 | 16.38 | 14.56 | 18 |
| February 11, 2026 | 16.62 | 15.04 | 0 | 16.62 | 15.04 | 2 |
| February 10, 2026 | 16.81 | 16.04 | 0 | 16.81 | 16.04 | 2 |
| February 09, 2026 | 17.07 | 15.83 | 0 | 17.07 | 15.83 | 2 |
| February 06, 2026 | 17.2 | 15.99 | 0 | 17.2 | 15.99 | 3 |
| February 05, 2026 | 18.45 | 16.58 | 0 | 18.45 | 16.58 | 2 |
| February 04, 2026 | 18.11 | 17.83 | 0 | 18.11 | 17.83 | 2 |
| February 03, 2026 | 19.13 | 18.37 | 0 | 19.13 | 18.37 | 11 |
| February 02, 2026 | 20.36 | 21.4 | 0 | 21.4 | 20.36 | 2 |
| January 30, 2026 | 21.58 | 20.51 | 0 | 21.58 | 20.51 | 2 |
| January 29, 2026 | 21.24 | 20.92 | 0 | 21.24 | 20.92 | 2 |
| January 28, 2026 | 21.75 | 21.69 | 0 | 21.75 | 20.72 | 179 |
| January 27, 2026 | 22.01 | 21.04 | 0 | 22.01 | 21.04 | 2 |
| January 26, 2026 | 22.36 | 22.51 | 0 | 22.51 | 22.36 | 0 |
| January 23, 2026 | 23.7 | 22.11 | 0 | 23.7 | 21.63 | 0 |
| January 22, 2026 | 24.13 | 23.43 | 0 | 24.13 | 23.43 | 2 |
| January 21, 2026 | 22.3 | 22.77 | 0 | 22.77 | 22.3 | 7 |
| January 20, 2026 | 20.11 | 21.25 | 0 | 21.25 | 20.11 | 7 |
| January 19, 2026 | 20.62 | 20.05 | 0 | 20.62 | 20.05 | 2 |
| January 16, 2026 | 22.76 | 21.54 | 0 | 22.76 | 21.54 | 4 |
| January 15, 2026 | 23.39 | 22.51 | 0 | 23.39 | 22.51 | 2 |
| January 14, 2026 | 25.71 | 23.08 | 0 | 25.71 | 23.08 | 2 |
| January 13, 2026 | 26.76 | 25.57 | 0 | 26.76 | 25.57 | 0 |
| January 12, 2026 | 27.11 | 25.92 | 0 | 27.11 | 25.92 | 0 |
| January 09, 2026 | 26.01 | 26.46 | 0 | 26.46 | 26.01 | 80 |
| January 08, 2026 | 25.92 | 25.18 | 0 | 25.92 | 25.18 | 0 |