Leverage Shares - 3x Disney (3DIS.L) LSE
9.35
-0.075(-0.80%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
9.35
-0.075(-0.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.85 | 9.35 | 9.35 | 9.45 | 8.85 | 80,921 |
| April 01, 2026 | 9.7 | 9.43 | 9.43 | 9.75 | 9.43 | 11,701 |
| March 31, 2026 | 9.05 | 8.82 | 8.82 | 9.05 | 8.82 | 30,000 |
| March 30, 2026 | 8.4 | 8.85 | 8.85 | 8.85 | 8.4 | 3,966 |
| March 27, 2026 | 8.75 | 8.35 | 8.35 | 8.75 | 8.35 | 22,017 |
| March 26, 2026 | 9.05 | 8.85 | 8.85 | 9.05 | 8.85 | 49,360 |
| March 25, 2026 | 9.25 | 9.18 | 9.18 | 9.25 | 9.05 | 1,940 |
| March 24, 2026 | 9.85 | 9.5 | 9.5 | 9.85 | 9.5 | 4,800 |
| March 23, 2026 | 10 | 10 | 10 | 10 | 10 | 0 |
| March 20, 2026 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0 |
| March 19, 2026 | 10.4 | 10.1 | 10.1 | 10.4 | 10.1 | 1,976 |
| March 18, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
| March 17, 2026 | 10.6 | 10.5 | 10.5 | 10.6 | 10.4 | 1,386 |
| March 16, 2026 | 10.5 | 10.05 | 10.05 | 10.5 | 10.05 | 13,062 |
| March 13, 2026 | 10.4 | 10.55 | 10.55 | 10.55 | 10.4 | 7,000 |
| March 12, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 |
| March 11, 2026 | 10.9 | 10.75 | 10.75 | 10.9 | 10.75 | 600 |
| March 10, 2026 | 11.1 | 10.9 | 10.9 | 11.1 | 10.7 | 1,666 |
| March 09, 2026 | 10.2 | 10.45 | 10.45 | 10.5 | 10.2 | 2,707 |
| March 06, 2026 | 10.9 | 10.7 | 10.7 | 10.9 | 10.6 | 1,269 |
| March 05, 2026 | 11.5 | 11.1 | 11.1 | 11.8 | 11.1 | 8,315 |
| March 04, 2026 | 11.6 | 11.55 | 11.55 | 11.7 | 11.4 | 11,305 |
| March 03, 2026 | 11.4 | 11.6 | 11.6 | 11.7 | 11.4 | 2,000 |
| March 02, 2026 | 11.8 | 11.65 | 11.65 | 11.8 | 11.65 | 663 |
| February 27, 2026 | 11.9 | 12.15 | 12.15 | 12.15 | 11.8 | 13,323 |
| February 26, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 |
| February 25, 2026 | 12.2 | 12.05 | 12.05 | 12.5 | 12.05 | 4,072 |
| February 24, 2026 | 11.7 | 12.45 | 12.45 | 12.45 | 11.7 | 3,576 |
| February 23, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 |
| February 20, 2026 | 12.2 | 12.25 | 0 | 12.25 | 12.2 | 5,352 |
| February 19, 2026 | 12.4 | 12.4 | 0 | 12.4 | 12.4 | 0 |
| February 18, 2026 | 13 | 12.85 | 0 | 13 | 12.85 | 3,694 |
| February 17, 2026 | 11.5 | 12.3 | 0 | 12.3 | 11.5 | 17,446 |
| February 16, 2026 | 12.1 | 12.1 | 0 | 12.1 | 12.1 | 0 |
| February 13, 2026 | 11.2 | 11.95 | 0 | 12 | 10.9 | 6,144 |
| February 12, 2026 | 12.7 | 10.7 | 0 | 12.7 | 10.7 | 19,666 |
| February 11, 2026 | 13.45 | 13.45 | 0 | 13.45 | 13.45 | 0 |
| February 10, 2026 | 13 | 14.25 | 0 | 14.25 | 13 | 3,416 |
| February 09, 2026 | 13.05 | 13.05 | 0 | 13.05 | 13.05 | 0 |
| February 06, 2026 | 12.7 | 13.2 | 0 | 13.2 | 12.7 | 6,710 |
| February 05, 2026 | 12.8 | 12.45 | 0 | 13.3 | 12.45 | 44,289 |
| February 04, 2026 | 11.8 | 13.4 | 0 | 13.4 | 11.8 | 54,580 |
| February 03, 2026 | 12.4 | 11.35 | 0 | 12.6 | 11.35 | 49,614 |
| February 02, 2026 | 15.3 | 13.55 | 0 | 17.9 | 12.1 | 36,483 |
| January 30, 2026 | 15.05 | 15.05 | 0 | 15.05 | 15.05 | 0 |
| January 29, 2026 | 14 | 14.6 | 0 | 14.6 | 14 | 5,395 |
| January 28, 2026 | 14.6 | 14.3 | 0 | 14.6 | 14.3 | 26,646 |
| January 27, 2026 | 14.8 | 14.65 | 0 | 14.8 | 14.65 | 731 |
| January 26, 2026 | 15.05 | 15.05 | 0 | 15.05 | 15.05 | 0 |
| January 23, 2026 | 15.2 | 15.2 | 0 | 15.2 | 15.2 | 0 |
| January 22, 2026 | 16.1 | 16.25 | 0 | 16.3 | 16.1 | 7 |
| January 21, 2026 | 15.45 | 15.45 | 0 | 15.45 | 15.45 | 0 |
| January 20, 2026 | 14.9 | 15 | 0 | 15 | 14.9 | 5 |
| January 19, 2026 | 15.4 | 14.8 | 0 | 15.5 | 14.8 | 1,136 |
| January 16, 2026 | 16.05 | 16.05 | 0 | 16.05 | 16.05 | 0 |
| January 15, 2026 | 16.4 | 16.4 | 0 | 16.4 | 16.4 | 0 |
| January 14, 2026 | 15.5 | 16.1 | 0 | 16.2 | 15.5 | 59 |
| January 13, 2026 | 16.3 | 15.7 | 0 | 16.3 | 15.7 | 5 |
| January 12, 2026 | 17.3 | 16.55 | 0 | 17.3 | 16.55 | 120 |
| January 09, 2026 | 17 | 16.95 | 0 | 17 | 16.95 | 3 |