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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.68	0.62	0.62	0.68	0.62	428,890
September 10, 2025	0.69	0.7	0.7	0.72	0.66	695,412
September 09, 2025	0.58	0.6	0.6	0.61	0.57	321,225
September 08, 2025	0.58	0.59	0.59	0.59	0.55	335,241
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

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