Leverage Shares 3x Netflix ETC - 3NFL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	6,918.82	6,409.79	6,409.79	7,200	6,409.79	1,384
January 13, 2026	6,500	6,575	6,575	6,800	6,500	351
January 12, 2026	6,600	6,650	6,650	6,650	6,500	319
January 09, 2026	6,850	6,400	6,400	6,850	6,400	12
January 08, 2026	6,900	6,650	6,650	6,900	6,650	2
January 07, 2026	6,950	6,750	6,750	7,150	6,750	243
January 06, 2026	6,909.31	6,650	6,650	6,909.31	6,650	3,400
January 05, 2026	6,950	7,100	7,100	7,100	6,950	56
January 02, 2026	7,150	6,950	6,950	7,200	6,950	479
December 31, 2025	7,513.28	7,525	7,525	7,525	7,509.49	48
December 30, 2025	7,550	7,650	7,650	7,650	7,400	32
December 29, 2025	7,800	7,625	7,625	7,800	7,565.38	68
December 24, 2025	7,550	7,500	7,500	7,550	7,500	60
December 23, 2025	7,500	7,500	7,500	7,550	7,500	70
December 22, 2025	8,100	7,625	7,625	8,100	7,600	363
December 19, 2025	7,900	8,025	8,025	8,025	7,900	0
December 18, 2025	7,900	7,900	7,900	7,900	7,900	0
December 17, 2025	8,200	8,200	8,200	8,400	8,200	88
December 16, 2025	7,650	7,800	7,800	7,850	7,550	78
December 15, 2025	8,200	7,900	7,900	8,264.66	7,900	287
December 12, 2025	8,000	8,100	8,100	8,500	7,993.86	307
December 11, 2025	7,550	7,775	7,775	7,850	7,550	592
December 10, 2025	8,650	8,100	8,100	8,650	8,100	35
December 09, 2025	8,750	8,400	8,400	8,750	8,400	301
December 08, 2025	10,200	8,375	8,375	10,200	8,300	858
December 05, 2025	10,400	9,700	9,700	10,500	9,550	1,227
December 04, 2025	10,500	10,150	10,150	10,500	10,000	398
December 03, 2025	12,200	10,600	10,600	12,200	10,295.2	117
December 02, 2025	12,800	12,300	12,300	12,800	12,300	24
December 01, 2025	12,400	12,400	12,400	12,400	12,400	0
November 28, 2025	11,700	12,100	12,100	12,300	11,600	302
November 27, 2025	12,000	11,750	11,750	12,000	11,500	7
November 26, 2025	11,400	11,800	11,800	11,800	11,100	89
November 25, 2025	12,000	11,200	11,200	12,000	11,000	122
November 24, 2025	11,600	11,250	11,250	11,700	11,000	92
November 21, 2025	11,800	11,600	11,600	12,000	11,400	166
November 20, 2025	13,600	12,700	12,700	13,800	12,600	190
November 19, 2025	14,700	14,500	14,500	15,200	14,500	62
November 18, 2025	12,900	14,200	14,200	14,200	12,900	118
November 17, 2025	14,100	13,500	13,500	14,100	13,200	132
November 14, 2025	15,700	13,950	13,950	15,700	13,900	764
November 13, 2025	16,200	15,400	15,400	16,200	15,200	506
November 12, 2025	15,100	15,100	15,100	15,300	14,600	189
November 11, 2025	14,700	14,400	14,400	14,900	14,100	438
November 10, 2025	14,000	14,150	14,150	14,600	13,500	661
November 07, 2025	13,700	13,200	13,200	13,900	13,100	215
November 06, 2025	13,600	13,650	13,650	13,800	13,100	195
November 05, 2025	13,300	13,300	13,300	13,600	12,800	174
November 04, 2025	13,400	13,400	13,400	13,800	13,100	358
November 03, 2025	14,800	14,200	14,200	15,200	14,200	449
October 31, 2025	14,602.59	14,500	14,500	14,900	13,800	1,947
October 30, 2025	13,700	13,500	13,500	13,900	12,900	793
October 29, 2025	13,900	13,700	13,700	14,300	13,500	328
October 28, 2025	13,600	13,600	13,600	14,300	13,300	632
October 27, 2025	13,800	13,400	13,400	13,800	13,000	558
October 24, 2025	14,100	13,500	13,500	14,400	13,300	975
October 23, 2025	14,900	13,700	13,700	14,900	13,700	1,295
October 22, 2025	16,600	14,200	15,200	16,800	14,000	2,069
October 21, 2025	20,400	20,400	20,400	20,800	19,800	298
October 20, 2025	18,500	19,800	19,800	19,800	18,500	39

Leverage Shares 3x Netflix ETC (3NFL.L) LSE