Leverage Shares 3x BP ETP - 3BPE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.88	2.88	2.88	2.88	2.88	0
August 15, 2025	2.92	2.96	2.96	2.96	2.92	2,240
August 14, 2025	2.74	2.82	2.82	2.82	2.7	18,610
August 13, 2025	2.78	2.78	2.78	2.78	2.78	0
August 12, 2025	2.84	2.84	2.84	2.84	2.84	0
August 11, 2025	2.8	2.8	2.8	2.8	2.8	0
August 08, 2025	2.74	2.81	2.81	2.81	2.74	4
August 07, 2025	2.88	2.84	2.84	2.92	2.84	0
August 06, 2025	2.89	2.89	2.89	2.89	2.89	0
August 05, 2025	2.63	2.63	2.63	2.63	2.63	0
August 04, 2025	2.43	2.43	2.43	2.43	2.43	0
August 01, 2025	2.38	2.29	2.29	2.38	2.29	4,200
July 31, 2025	2.4	2.4	2.4	2.4	2.4	0
July 30, 2025	2.5	2.42	2.42	2.5	2.42	250
July 29, 2025	2.47	2.47	2.47	2.47	2.47	0
July 28, 2025	2.5	2.49	2.49	2.5	2.49	500
July 25, 2025	2.4	2.31	2.31	2.4	2.31	0
July 24, 2025	2.6	2.42	2.42	2.6	2.42	0
July 23, 2025	2.55	2.55	2.55	2.55	2.55	0
July 22, 2025	2.45	2.45	2.45	2.45	2.45	0
July 21, 2025	2.43	2.43	2.43	2.43	2.43	0
July 18, 2025	2.52	2.46	2.46	2.52	2.44	5
July 17, 2025	2.36	2.36	2.36	2.36	2.36	0
July 16, 2025	2.35	2.35	2.35	2.35	2.35	0
July 15, 2025	2.33	2.33	2.33	2.33	2.33	0
July 14, 2025	2.35	2.35	2.35	2.35	2.35	0
July 11, 2025	2.46	2.48	2.48	2.48	2.46	20
July 10, 2025	2.3	2.28	2.28	2.3	2.28	1,440
July 09, 2025	2.24	2.23	2.23	2.24	2.2	11
July 08, 2025	2.19	2.19	2.19	2.19	2.19	0
July 07, 2025	2.02	2.02	2.02	2.02	2.02	0
July 04, 2025	2.22	2.16	2.16	2.22	2.16	1,480
July 03, 2025	2.22	2.16	2.16	2.22	2.16	33,522
July 02, 2025	2.04	2.17	2.17	2.17	2.04	60
July 01, 2025	1.92	2.02	2.02	2.02	1.92	119
June 30, 2025	2	2	2	2	2	0
June 27, 2025	2.08	2.08	2.08	2.08	2.08	0
June 26, 2025	2.07	2.07	2.07	2.07	2.07	0
June 25, 2025	1.96	1.96	1.96	1.96	1.96	0
June 24, 2025	2.1	2.03	2.03	2.1	2.03	23,490
June 23, 2025	2.29	2.29	2.29	2.29	2.29	0
June 20, 2025	2.26	2.26	2.26	2.26	2.26	0
June 19, 2025	2.38	2.38	2.38	2.38	2.38	0
June 18, 2025	2.28	2.28	2.28	2.28	2.28	0
June 17, 2025	2.42	2.36	2.36	2.42	2.36	1,300
June 16, 2025	2.52	2.27	2.27	2.52	2.27	67
June 13, 2025	2.34	2.36	2.36	2.42	2.34	134
June 12, 2025	2.24	2.24	2.24	2.24	2.24	0
June 11, 2025	2.14	2.14	2.14	2.14	2.14	0
June 10, 2025	2.14	2.14	2.14	2.14	2.14	0
June 09, 2025	1.97	1.97	1.97	1.97	1.97	0
June 06, 2025	1.93	1.93	1.93	1.93	1.93	0
June 05, 2025	1.93	1.9	1.9	1.93	1.9	21
June 04, 2025	1.96	1.91	1.91	1.96	1.91	55
June 03, 2025	1.94	2.02	2.02	2.02	1.94	370
June 02, 2025	1.91	1.99	1.99	1.99	1.91	103
May 30, 2025	1.91	1.91	1.91	1.91	1.91	0
May 29, 2025	1.95	1.9	1.9	1.95	1.9	103
May 28, 2025	1.9	1.9	1.9	1.9	1.9	0
May 27, 2025	1.95	1.95	1.95	1.95	1.95	0

Leverage Shares 3x BP ETP (3BPE.L) LSE