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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.11	17.7	17.7	18.11	17.7	2
February 19, 2026	17.82	17.07	17.07	17.82	17.07	2
February 18, 2026	18.02	17.44	17.44	18.04	17.44	2
February 17, 2026	17.93	18.05	18.05	18.05	17.93	2
February 16, 2026	17.01	16.48	16.48	17.01	16.21	0
February 13, 2026	16.5	15.81	15.81	16.5	15.81	2
February 12, 2026	16.38	14.56	14.56	16.38	14.56	18
February 11, 2026	16.62	15.04	15.04	16.62	15.04	2
February 10, 2026	16.81	16.04	16.04	16.81	16.04	2
February 09, 2026	17.07	15.83	15.83	17.07	15.83	2
February 06, 2026	17.2	15.99	15.99	17.2	15.99	3
February 05, 2026	18.45	16.58	16.58	18.45	16.58	2
February 04, 2026	18.11	17.83	17.83	18.11	17.83	2
February 03, 2026	19.13	18.37	18.37	19.13	18.37	11
February 02, 2026	20.36	21.4	21.4	21.4	20.36	2
January 30, 2026	21.58	20.51	20.51	21.58	20.51	2
January 29, 2026	21.24	20.92	20.92	21.24	20.92	2
January 28, 2026	21.75	21.69	21.69	21.75	20.72	179
January 27, 2026	22.01	21.04	21.04	22.01	21.04	2
January 26, 2026	22.36	22.51	22.51	22.51	22.36	0
January 23, 2026	23.7	22.11	22.11	23.7	21.63	0
January 22, 2026	24.13	23.43	23.43	24.13	23.43	2
January 21, 2026	22.3	22.77	22.77	22.77	22.3	7
January 20, 2026	20.11	21.25	21.25	21.25	20.11	7
January 19, 2026	20.62	20.05	20.05	20.62	20.05	2
January 16, 2026	22.76	21.54	21.54	22.76	21.54	4
January 15, 2026	23.39	22.51	22.51	23.39	22.51	2
January 14, 2026	25.71	25.71	25.71	25.71	25.71	2
January 13, 2026	26.76	25.57	25.57	26.76	25.57	0
January 12, 2026	27.11	25.92	25.92	27.11	25.92	0
January 09, 2026	26.01	26.46	26.46	26.46	26.01	80
January 08, 2026	25.92	25.18	25.18	25.92	25.18	0
January 07, 2026	24.97	25.94	25.94	26.32	24.97	0
January 06, 2026	23.4	24.82	24.82	24.82	23.4	14
January 05, 2026	24.75	24.75	24.75	24.75	24.75	0
January 02, 2026	23.79	22.73	22.73	23.79	22.73	20
December 31, 2025	24.4	24.75	24.75	24.75	24.4	19
December 30, 2025	25.12	25.12	25.12	25.12	25.12	0
December 29, 2025	24.6	24.76	24.76	24.76	24.5	15
December 24, 2025	24.23	24.56	24.56	24.56	24.23	8
December 23, 2025	24.44	24.44	24.44	24.44	24.44	0
December 22, 2025	25.01	24.62	24.62	25.01	24.62	15
December 19, 2025	24.79	24.79	24.79	24.79	24.79	0
December 18, 2025	23.85	23.38	23.38	23.85	23.38	2
December 17, 2025	23.16	23.99	23.99	23.99	23.16	30
December 16, 2025	22.01	22.56	22.56	22.56	22.01	36
December 15, 2025	21.5	21.92	21.92	21.92	21.5	32
December 12, 2025	20.41	21.25	21.25	21.25	19.86	6
December 11, 2025	19.77	20.59	20.59	20.59	19.77	310
December 10, 2025	19.76	19.76	19.76	19.76	19.76	0
December 09, 2025	19.18	19.18	19.18	19.18	19.18	0
December 08, 2025	18.36	18.09	18.09	18.36	18.09	10
December 05, 2025	18.86	18.86	18.86	18.86	18.86	0
December 04, 2025	17.49	17.24	17.24	17.49	16.99	24
December 03, 2025	16.33	17.03	17.03	17.03	16.33	20
December 02, 2025	16.91	16.91	16.91	16.91	16.91	0
December 01, 2025	16.88	16.88	16.88	16.88	16.88	0
November 28, 2025	16.36	16.36	16.36	16.36	16.36	0
November 27, 2025	16.31	16.31	16.31	16.31	16.31	0
November 26, 2025	16.35	16.35	16.35	16.35	16.35	0

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