Leverage Shares 3x AMD ETP Securities (3ADE.L) LSE

0.58

-0.005(-0.86%)

Updated at September 08 09:43AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.71	0.58	0.58	0.73	0.56	408,121
September 04, 2025	0.74	0.7	0.7	0.74	0.68	163,359
September 03, 2025	0.73	0.71	0.71	0.75	0.71	200,664
September 02, 2025	0.73	0.71	0.71	0.73	0.66	380,034
September 01, 2025	0.75	0.73	0.73	0.75	0.72	37,366
August 29, 2025	0.81	0.75	0.75	0.82	0.73	566,985
August 28, 2025	0.79	0.8	0.8	0.85	0.78	184,706
August 27, 2025	0.81	0.79	0.79	0.82	0.76	528,001
August 26, 2025	0.75	0.78	0.78	0.83	0.73	302,490
August 22, 2025	0.74	0.81	0.81	0.82	0.73	277,862
August 21, 2025	0.81	0.78	0.78	0.82	0.75	442,788
August 20, 2025	0.76	0.75	0.75	0.8	0.69	393,999
August 19, 2025	0.93	0.85	0.85	0.96	0.82	164,285
August 18, 2025	0.97	0.94	0.94	1.02	0.93	196,476
August 15, 2025	1.04	0.97	0.97	1.06	0.96	39,104
August 14, 2025	1.08	1.03	1.03	1.12	1	689,703
August 13, 2025	0.95	1.05	1.05	1.14	0.94	465,647
August 12, 2025	0.9	0.93	0.93	0.95	0.86	639,923
August 11, 2025	0.86	0.99	0.99	1.02	0.83	324,566
August 08, 2025	0.93	0.92	0.92	0.98	0.91	535,986
August 07, 2025	0.79	0.94	0.94	0.96	0.79	789,077
August 06, 2025	0.8	0.75	0.75	0.86	0.7	1.44M
August 05, 2025	1.07	0.97	0.97	1.08	0.94	429,987
August 04, 2025	1	1.01	1.01	1.02	0.95	127,338
August 01, 2025	0.96	0.92	0.92	0.96	0.86	396,828
July 31, 2025	1.2	1.08	1.08	1.2	1.07	291,477
July 30, 2025	1.06	1.07	1.07	1.09	1	265,140
July 29, 2025	1.01	1.03	1.03	1.12	1	361,295
July 28, 2025	0.87	0.95	0.95	0.98	0.87	191,912
July 25, 2025	0.81	0.84	0.84	0.86	0.81	383,047
July 24, 2025	0.77	0.79	0.79	0.8	0.75	414,562
July 23, 2025	0.67	0.73	0.73	0.73	0.67	351,571
July 22, 2025	0.72	0.67	0.67	0.72	0.62	253,432
July 21, 2025	0.75	0.75	0.75	0.76	0.73	63,105
July 18, 2025	0.78	0.73	0.73	0.79	0.72	156,903
July 17, 2025	0.81	0.76	0.76	0.82	0.76	167,324
July 16, 2025	0.69	0.7	0.7	0.72	0.68	178,019
July 15, 2025	0.64	0.71	0.71	0.74	0.64	222,261
July 14, 2025	0.6	0.59	0.59	0.6	0.54	821,345
July 11, 2025	0.58	0.58	0.58	0.58	0.55	177,976
July 10, 2025	0.5	0.57	0.57	0.59	0.5	450,008
July 09, 2025	0.52	0.5	0.5	0.53	0.5	93,650
July 08, 2025	0.48	0.5	0.5	0.52	0.48	184,444
July 07, 2025	0.5	0.46	0.46	0.5	0.46	36,291
July 04, 2025	0.5	0.49	0.49	0.51	0.48	31,135
July 03, 2025	0.52	0.51	0.51	0.53	0.5	45,904
July 02, 2025	0.5	0.51	0.51	0.51	0.47	183,983
July 01, 2025	0.55	0.49	0.49	0.55	0.48	231,358
June 30, 2025	0.58	0.56	0.56	0.6	0.55	341,060
June 27, 2025	0.59	0.58	0.58	0.62	0.57	160,157
June 26, 2025	0.59	0.57	0.57	0.63	0.56	182,720
June 25, 2025	0.54	0.57	0.57	0.59	0.53	423,307
June 24, 2025	0.47	0.51	0.51	0.52	0.46	576,455
June 23, 2025	0.42	0.44	0.44	0.47	0.42	300,111
June 20, 2025	0.41	0.43	0.43	0.47	0.41	103,603
June 19, 2025	0.41	0.38	0.38	0.41	0.38	80,422
June 18, 2025	0.45	0.42	0.42	0.45	0.41	119,637
June 17, 2025	0.41	0.42	0.42	0.45	0.4	485,544
June 16, 2025	0.35	0.4	0.4	0.42	0.33	320,763
June 13, 2025	0.32	0.33	0.33	0.34	0.31	263,988