Leverage Shares - 3x ARK Innovation (3ARE.L) LSE
19.55
+0.15(+0.77%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 2 |
| March 25, 2026 | 22.4 | 21.2 | 21.2 | 22.4 | 21.2 | 0 |
| March 23, 2026 | 18.9 | 21.3 | 21.3 | 21.3 | 18.9 | 38 |
| March 18, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| March 17, 2026 | 23.4 | 24.1 | 24.1 | 24.1 | 23.4 | 0 |
| March 16, 2026 | 21.4 | 22.8 | 22.8 | 23 | 21.4 | 0 |
| March 13, 2026 | 22.8 | 21.9 | 21.9 | 22.8 | 21.9 | 0 |
| March 12, 2026 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0 |
| March 11, 2026 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0 |
| March 10, 2026 | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 0 |
| March 02, 2026 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 0 |
| February 27, 2026 | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | 0 |
| February 26, 2026 | 23.8 | 25.3 | 25.3 | 25.6 | 23.8 | 7 |
| February 25, 2026 | 23.8 | 24.9 | 24.9 | 24.9 | 23.8 | 0 |
| February 24, 2026 | 21.6 | 22.7 | 22.7 | 22.7 | 21.6 | 72 |
| February 23, 2026 | 23 | 21.3 | 21.3 | 23 | 21.3 | 0 |
| February 20, 2026 | 24.6 | 23.3 | 0 | 24.6 | 23.3 | 18 |
| February 19, 2026 | 23.2 | 23.2 | 0 | 23.2 | 23.2 | 0 |
| February 18, 2026 | 22.4 | 23.7 | 0 | 23.7 | 22.4 | 1 |
| February 17, 2026 | 20.4 | 21.9 | 0 | 21.9 | 20.4 | 8 |
| February 16, 2026 | 20.6 | 21.6 | 0 | 21.6 | 20.6 | 379 |
| February 13, 2026 | 20.8 | 22.1 | 0 | 22.1 | 20.8 | 0 |
| February 12, 2026 | 20 | 19.5 | 0 | 20 | 19.5 | 10 |
| February 11, 2026 | 24.6 | 21.7 | 0 | 24.6 | 21.7 | 2 |
| February 10, 2026 | 23.6 | 24.8 | 0 | 24.8 | 23.6 | 2 |
| February 09, 2026 | 22.2 | 23.9 | 0 | 23.9 | 22.2 | 3 |
| February 06, 2026 | 19.8 | 21.8 | 0 | 21.8 | 19.8 | 0 |
| February 05, 2026 | 20 | 20.5 | 0 | 20.5 | 20 | 6 |
| February 04, 2026 | 26 | 22.9 | 0 | 26 | 22.9 | 2 |
| February 03, 2026 | 28.8 | 26.1 | 0 | 28.8 | 26.1 | 0 |
| February 02, 2026 | 25.6 | 27.7 | 0 | 27.7 | 25.4 | 76 |
| January 30, 2026 | 29.8 | 28.5 | 0 | 29.8 | 28.5 | 1 |
| January 29, 2026 | 33.2 | 29.9 | 0 | 33.2 | 29.9 | 0 |
| January 28, 2026 | 33.2 | 32.8 | 0 | 33.2 | 32.8 | 1,876 |
| January 27, 2026 | 33.9 | 33.9 | 0 | 33.9 | 33.9 | 0 |
| January 26, 2026 | 34.2 | 34.6 | 0 | 34.6 | 34 | 0 |
| January 23, 2026 | 36.6 | 36.1 | 0 | 36.6 | 36.1 | 0 |
| January 22, 2026 | 36.2 | 36.8 | 0 | 36.8 | 36.2 | 0 |
| January 21, 2026 | 34.6 | 34.5 | 0 | 34.6 | 34.5 | 0 |
| January 20, 2026 | 34.8 | 35.1 | 0 | 35.1 | 34.8 | 2 |
| January 19, 2026 | 38.2 | 38.2 | 0 | 38.2 | 38.2 | 0 |
| January 16, 2026 | 38.2 | 38.2 | 0 | 38.2 | 38.2 | 0 |
| January 15, 2026 | 39.8 | 39.5 | 0 | 39.8 | 39.5 | 2 |
| January 14, 2026 | 39 | 39.3 | 0 | 39.3 | 39 | 2 |
| January 13, 2026 | 37.2 | 38.7 | 0 | 38.7 | 37.2 | 1 |
| January 12, 2026 | 37.6 | 38.1 | 0 | 38.1 | 37.6 | 5 |
| January 09, 2026 | 35.6 | 36.1 | 0 | 36.6 | 35.6 | 17 |
| January 08, 2026 | 35.7 | 35.7 | 0 | 35.7 | 35.7 | 0 |
| January 07, 2026 | 37.2 | 37.1 | 0 | 37.2 | 37.1 | 46 |
| January 06, 2026 | 36.9 | 36.9 | 0 | 36.9 | 36.9 | 0 |
| January 05, 2026 | 34 | 36.6 | 0 | 36.6 | 34 | 35 |
| January 02, 2026 | 32.2 | 32.7 | 0 | 33.6 | 32 | 227 |
| December 31, 2025 | 32.6 | 32.5 | 0 | 32.6 | 32.5 | 6 |
| December 30, 2025 | 33.5 | 33.5 | 0 | 33.5 | 33.5 | 0 |
| December 29, 2025 | 35 | 33.7 | 0 | 35 | 33.2 | 0 |
| December 24, 2025 | 36.4 | 35.7 | 0 | 36.4 | 35.7 | 0 |
| December 23, 2025 | 37 | 35.7 | 0 | 37 | 35.7 | 6 |
| December 22, 2025 | 37.4 | 38.2 | 0 | 38.2 | 37.4 | 0 |
| December 19, 2025 | 35.6 | 35.9 | 0 | 35.9 | 35.6 | 0 |
| December 18, 2025 | 35.8 | 35.1 | 0 | 36.2 | 35.1 | 26 |
