Leverage Shares 3x Palantir ETC - 3PLT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	133,150	127,100	127,100	140,150	125,000	270
January 13, 2026	134,900	134,250	134,250	137,300	129,500	289
January 12, 2026	127,000	133,425	133,425	137,000	123,850	251
January 09, 2026	131,150	131,825	131,825	133,650	126,600	188
January 08, 2026	148,600	139,800	139,800	153,650	138,600	485
January 07, 2026	136,000	145,000	145,000	145,000	132,550	125
January 06, 2026	125,600	130,800	130,800	133,900	122,700	218
January 05, 2026	124,300	126,550	126,550	127,800	121,250	336
January 02, 2026	143,900	121,500	131,350	147,550	121,100	292
December 31, 2025	141,450	141,500	141,500	141,650	140,500	42
December 30, 2025	150,500	151,800	151,800	152,300	145,250	106
December 29, 2025	157,900	156,050	156,050	159,200	151,700	230
December 24, 2025	175,450	175,800	175,800	175,800	175,450	6
December 23, 2025	176,500	176,875	176,875	180,550	171,150	241
December 22, 2025	181,000	177,850	177,850	190,950	175,800	281
December 19, 2025	161,350	171,100	171,100	173,350	160,150	385
December 18, 2025	143,500	154,850	154,850	154,850	142,850	401
December 17, 2025	165,750	156,550	156,550	169,400	156,100	244
December 16, 2025	146,450	157,900	157,900	158,000	145,350	492
December 15, 2025	154,050	163,950	163,950	165,150	152,800	316
December 12, 2025	164,250	145,025	145,025	164,450	145,025	271
December 11, 2025	159,100	154,975	154,975	163,750	149,650	269
December 10, 2025	161,350	166,325	166,325	166,700	155,450	452
December 09, 2025	148,850	153,375	153,375	155,350	148,300	176
December 08, 2025	154,100	156,850	156,850	157,600	151,900	481
December 05, 2025	145,650	146,050	146,050	150,700	141,850	465
December 04, 2025	138,000	142,800	142,800	142,800	135,750	353
December 03, 2025	129,450	132,775	132,775	133,250	124,550	74
December 02, 2025	122,550	128,375	128,375	138,950	118,159.03	162
December 01, 2025	119,050	121,300	121,300	122,150	112,550	127
November 28, 2025	119,500	120,975	120,975	123,150	118,700	397
November 27, 2025	119,850	117,300	117,300	119,850	116,200	30
November 26, 2025	117,800	119,875	119,875	122,100	114,850	719
November 25, 2025	111,100	109,150	109,150	111,700	102,100	557
November 24, 2025	102,800	110,600	110,600	110,600	99,800	734
November 21, 2025	99,350	92,750	92,750	103,700	91,550	1,974
November 20, 2025	137,350	130,050	130,050	140,300	130,050	852
November 19, 2025	124,700	123,050	123,050	131,700	122,750	552
November 18, 2025	127,450	131,000	131,350	133,150	121,900	902
November 17, 2025	145,750	136,650	136,650	146,850	131,000	1,233
November 14, 2025	133,300	128,950	128,950	133,350	117,900	2,127
November 13, 2025	171,450	144,750	144,750	172,800	144,750	1,201
November 12, 2025	193,550	176,400	176,400	195,900	176,400	1,134
November 11, 2025	197,100	184,500	184,500	197,200	181,650	637
November 10, 2025	174,450	187,250	187,250	194,100	171,450	1,460
November 07, 2025	158,350	138,350	138,350	158,900	134,500	1,206
November 06, 2025	190,450	164,200	164,200	199,800	161,250	948
November 05, 2025	185,150	190,700	190,700	197,200	171,152.77	911
November 04, 2025	220,850	202,050	202,050	224,600	182,250	2,120
November 03, 2025	342,841.3	342,841.3	342,841.3	342,841.3	342,841.3	1,017
October 31, 2025	228,700	233,725	233,725	250,050	225,900	925
October 30, 2025	236,150	230,925	230,925	237,750	216,100	1,108
October 29, 2025	207,850	222,025	222,025	229,600	204,250	1,130
October 28, 2025	200,350	199,700	199,700	206,600	194,550	948
October 27, 2025	194,250	200,450	200,450	209,700	193,550	1,541
October 24, 2025	174,700	186,325	186,325	189,350	174,150	581
October 23, 2025	162,600	172,225	172,225	172,225	154,700	764
October 22, 2025	175,850	157,650	157,650	179,500	156,750	783
October 21, 2025	176,700	176,550	176,550	180,850	169,400	311
October 20, 2025	170,750	180,550	180,550	181,200	166,050	306

Leverage Shares 3x Palantir ETC (3PLT.L) LSE