Leverage Shares 3x AMD ETP Securities - 3ADE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.17	1.17	1.17	1.18	1.14	5,950
December 03, 2025	1.16	1.13	1.13	1.17	1.1	82,932
December 02, 2025	1.25	1.17	1.17	1.31	1.17	30,611
December 01, 2025	1.16	1.19	1.19	1.21	1.1	54,709
November 28, 2025	1.17	1.16	1.16	1.22	1.1	83,086
November 27, 2025	1.16	1.1	1.1	1.16	1.1	17,913
November 26, 2025	1.01	1.13	1.13	1.13	0.94	168,425
November 25, 2025	1.11	0.91	0.91	1.12	0.84	55,246
November 24, 2025	1.04	1.15	1.15	1.15	0.99	153,269
November 21, 2025	1	0.95	0.95	1.08	0.88	129,091
November 20, 2025	1.61	1.33	1.33	1.62	1.33	71,224
November 19, 2025	1.47	1.44	1.44	1.57	1.43	56,131
November 18, 2025	1.6	1.5	1.5	1.68	1.36	13,402
November 17, 2025	1.88	1.8	1.8	1.92	1.73	19,011
November 14, 2025	1.79	1.92	1.92	1.93	1.59	19,806
November 13, 2025	2.08	2.05	2.05	2.14	1.93	30,398
November 12, 2025	1.97	2.16	2.16	2.23	1.92	149,568
November 11, 2025	1.82	1.7	1.7	1.88	1.7	12,798
November 10, 2025	1.78	1.82	1.82	1.93	1.74	17,910
November 07, 2025	1.78	1.48	1.48	1.8	1.46	47,920
November 06, 2025	2.17	1.72	1.72	2.21	1.68	57,698
November 05, 2025	1.81	2.08	2.08	2.11	1.7	52,432
November 04, 2025	2.15	2.18	2.18	2.23	1.99	38,911
November 03, 2025	2.24	2.23	2.23	2.32	2.16	40,031
October 31, 2025	2.27	2.21	2.21	2.36	2.2	40,551
October 30, 2025	2.44	2.35	2.35	2.44	2.18	88,145
October 29, 2025	2.4	2.31	2.31	2.5	2.28	23,216
October 28, 2025	2.27	2.35	2.35	2.41	2.21	152,054
October 27, 2025	2.29	2.17	2.17	2.34	2.07	111,368
October 24, 2025	1.8	2.07	2.07	2.13	1.8	63,382
October 23, 2025	1.63	1.7	1.7	1.73	1.6	60,153
October 22, 2025	1.82	1.6	1.6	1.86	1.6	68,557
October 21, 2025	1.87	1.81	1.81	1.91	1.74	133,541
October 20, 2025	1.78	1.88	1.88	1.91	1.75	57,283
October 17, 2025	1.58	1.61	1.61	1.75	1.5	207,499
October 16, 2025	1.87	1.8	1.8	1.95	1.77	92,958
October 15, 2025	1.56	1.82	1.82	1.84	1.51	155,477
October 14, 2025	1.3	1.47	1.47	1.56	1.28	177,368
October 13, 2025	1.52	1.45	1.45	1.58	1.4	58,083
October 10, 2025	1.81	1.42	1.42	1.83	1.42	87,210
October 09, 2025	1.93	1.8	1.8	1.98	1.8	221,252
October 08, 2025	1.4	1.64	1.64	1.65	1.39	348,376
October 07, 2025	1.31	1.38	1.38	1.51	1.3	193,261
October 06, 2025	0.74	1.3	1.3	1.55	0.73	656,896
October 03, 2025	0.82	0.78	0.78	0.83	0.76	82,178
October 02, 2025	0.74	0.78	0.78	0.8	0.72	212,624
October 01, 2025	0.67	0.7	0.7	0.71	0.64	145,872
September 30, 2025	0.68	0.68	0.68	0.69	0.66	85,678
September 29, 2025	0.69	0.71	0.71	0.72	0.66	115,554
September 26, 2025	0.69	0.64	0.64	0.7	0.64	74,562
September 25, 2025	0.69	0.65	0.65	0.69	0.61	333,559
September 24, 2025	0.71	0.69	0.69	0.71	0.68	140,806
September 23, 2025	0.67	0.69	0.69	0.7	0.67	47,188
September 22, 2025	0.64	0.69	0.69	0.69	0.61	143,546
September 19, 2025	0.62	0.64	0.64	0.67	0.62	275,626
September 18, 2025	0.68	0.6	0.6	0.7	0.54	784,731
September 17, 2025	0.68	0.66	0.66	0.68	0.64	79,370
September 16, 2025	0.66	0.67	0.67	0.71	0.66	215,282
September 15, 2025	0.68	0.67	0.67	0.69	0.65	233,389
September 12, 2025	0.63	0.65	0.65	0.65	0.62	73,611

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