Leverage Shares 3x Alibaba ETC Securities - 3BAB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	429.4	454.6	454.6	454.6	427.6	8,498
February 19, 2026	471	464.8	464.8	471	461.2	937
February 18, 2026	482	478.4	478.4	482.67	478.4	2,749
February 17, 2026	475.2	467	467	475.2	467	691
February 16, 2026	479.91	473.9	473.9	479.91	473.9	8,044
February 13, 2026	496.6	478.5	478.5	496.6	428.4	6,403
February 12, 2026	539.5	477.4	477.4	539.5	477.4	3,488
February 11, 2026	545	537.5	537.5	545	524	30,858
February 10, 2026	547.38	559.5	559.5	560.5	545.5	2,313
February 09, 2026	521	554.25	554.25	554.25	521	5,710
February 06, 2026	492	514.5	514.5	524.5	492	4,336
February 05, 2026	550	503.25	503.25	550	493.8	5,263
February 04, 2026	539	502.5	502.5	541.5	500.5	11,998
February 03, 2026	557.5	543	543	562.9	536.37	6,571
February 02, 2026	581	606.75	606.75	606.75	573	1,997
January 30, 2026	651	632.5	632.5	651	625.28	9,592
January 29, 2026	693.09	659.25	659.25	721.97	654.5	5,822
January 28, 2026	694	675	675	695	675	12,711
January 27, 2026	667.5	658.25	658.25	678	658.25	5,561
January 26, 2026	623.5	634	634	645.5	610.14	18,949
January 23, 2026	666	655	655	673	655	1,557
January 22, 2026	637.5	741	741	741	637	32,774
January 21, 2026	603	620.25	620.25	622.48	595.5	7,435
January 20, 2026	544.5	583.75	583.75	594.5	544.5	3,563
January 19, 2026	556.5	581.35	581.35	582.86	556.5	721
January 16, 2026	639.5	579.5	579.5	649	575	19,626
January 15, 2026	631	665	665	665	621.8	10,394
January 14, 2026	662	663.61	663.61	681.5	650	19,456
January 13, 2026	572	643.75	643.75	650	572	7,667
January 12, 2026	541.5	600.25	600.25	611.38	516	17,987
January 09, 2026	452.2	457.6	457.6	463	452.2	3,969
January 08, 2026	423.8	489.6	489.6	497	420.6	21,983
January 07, 2026	454.8	434.2	434.2	454.8	430.77	12,908
January 06, 2026	496.4	489.9	489.9	511.5	489.9	9,143
January 05, 2026	523	496	496	534.39	487.6	8,517
January 02, 2026	540.97	511	511	540.97	487.4	2,214
December 31, 2025	436	436	436	436	436	3
December 30, 2025	456.8	449.1	449.1	457	446.6	4,204
December 29, 2025	445.6	445.2	445.2	447.8	445.2	8,622
December 24, 2025	475.6	475.6	475.6	475.6	475.6	2
December 23, 2025	473	469.6	469.6	473	469.6	406
December 22, 2025	477.4	471.8	471.8	477.4	471.75	2,157
December 19, 2025	464.6	478.6	478.6	478.6	464.6	7,876
December 18, 2025	460.4	463.5	463.5	463.5	460.4	300
December 17, 2025	485	458.8	458.8	486.2	458.8	16,237
December 16, 2025	470	456	456	470	453.8	17,049
December 15, 2025	514.5	491	491	516.5	483.2	18,130
December 12, 2025	542.5	527	527	557	527	11,507
December 11, 2025	521	528.5	528.5	538	512.5	5,328
December 10, 2025	553.5	564.25	564.25	565.5	553.5	278
December 09, 2025	528	541.75	541.75	541.75	525.5	20,536
December 08, 2025	552.5	556.75	556.75	572	550.5	753
December 05, 2025	568	564.75	564.75	582	564.75	22,546
December 04, 2025	574.5	561	561	574.5	558.5	9,439
December 03, 2025	569.5	563.5	563.5	571.5	562.5	10,073
December 02, 2025	607	586.5	586.5	618	584	14,736
December 01, 2025	583.5	626.5	626.5	626.5	583.5	2,399
November 28, 2025	561	569.5	569.5	582.5	549	9,745
November 27, 2025	583	545.75	545.75	583	525	8,379
November 26, 2025	584.5	580.5	580.5	607	569	18,129

Leverage Shares 3x Alibaba ETC Securities (3BAB.L) LSE