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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,794	1,567	1,567	1,794	1,567	89
November 06, 2025	2,145	1,900	1,900	2,240	1,900	247
November 05, 2025	2,100	2,167.5	2,167.5	2,230	1,996	341
November 04, 2025	2,520	2,290	2,290	2,520	2,215	357
November 03, 2025	2,800	2,815	2,815	2,925	2,785	73
October 31, 2025	2,600	2,662.5	2,662.5	2,800	2,595	56
October 30, 2025	2,675	2,625	2,625	2,680	2,545	37
October 29, 2025	2,370	2,520	2,520	2,600	2,310	278
October 28, 2025	2,300	2,267.5	2,267.5	2,300	2,250	34
October 27, 2025	2,235	2,302.5	2,302.5	2,375	2,235	62
October 24, 2025	2,000	2,132.5	2,132.5	2,150	2,000	237
October 23, 2025	1,876	1,975	1,975	1,975	1,846	163
October 22, 2025	2,040	1,667	1,908	2,040	1,667	115
October 21, 2025	2,025	2,032.5	2,032.5	2,045	1,966	33
October 20, 2025	2,000	2,080	2,080	2,080	1,930	87
October 17, 2025	1,776	1,836	1,820	2,030	1,690	321
October 16, 2025	2,005	2,055	2,055	2,125	2,000	122
October 15, 2025	2,037.8	2,065	2,065	2,130	2,035	43
October 14, 2025	1,822	1,872	1,872	1,882	1,724	199
October 13, 2025	1,974	1,857	1,914	2,040	1,808	57
October 10, 2025	2,205	2,095	2,095	2,275	2,095	173
October 09, 2025	2,137	2,125	2,125	2,137	2,055	24
October 08, 2025	2,135	2,125	2,125	2,170	2,080	46
October 07, 2025	1,990	2,055	2,055	2,185	1,972	106
October 06, 2025	1,924	2,010	2,010	2,060	1,908	79
October 03, 2025	2,320	2,072.5	2,072.5	2,320	1,952	265
October 02, 2025	2,255	2,295	2,295	2,325	2,200	53
October 01, 2025	2,040	2,175	2,175	2,175	2,015	278
September 30, 2025	2,010	2,100	2,100	2,105	1,970	24
September 29, 2025	2,015	1,994	1,994	2,085	1,994	52
September 26, 2025	2,070	1,976	1,976	2,115	1,914	86
September 25, 2025	2,040	2,010	2,010	2,070	1,856	202
September 24, 2025	2,160	2,085	2,085	2,220	2,085	53
September 23, 2025	2,035	2,135	2,135	2,260	2,035	62
September 22, 2025	2,125	2,057.5	2,057.5	2,145	2,025	48
September 19, 2025	1,982	2,145	2,145	2,165	1,934	178
September 18, 2025	1,752	1,906	1,906	1,964	1,752	197
September 17, 2025	1,750	1,610	1,610	1,760	1,578	101
September 16, 2025	1,802	1,744	1,744	1,812	1,744	56
September 15, 2025	1,818	1,710	1,710	1,824	1,710	118
September 12, 2025	1,640	1,703	1,703	1,706	1,634	72
September 11, 2025	1,716	1,664	1,664	1,732	1,616	90
September 10, 2025	1,644	1,729	1,729	1,744	1,632	326
September 09, 2025	1,426	1,464	1,464	1,490	1,422	63
September 08, 2025	1,336	1,443	1,443	1,448	1,320	210
September 05, 2025	1,428	1,242	1,242	1,462	1,242	633
September 04, 2025	1,378	1,390	1,390	1,428	1,350	216
September 03, 2025	1,466	1,520	1,520	1,536	1,410	146
September 02, 2025	1,346	1,472	1,472	1,472	1,278.7	81
September 01, 2025	1,430	1,413	1,413	1,430	1,400	3
August 29, 2025	1,466	1,432	1,432	1,480	1,380	197
August 28, 2025	1,444	1,416	1,416	1,480	1,368	258
August 27, 2025	1,612	1,471	1,471	1,668	1,471	367
August 26, 2025	1,428	1,543	1,543	1,564	1,392	126
August 22, 2025	1,392	1,581	1,581	1,616	1,374	646
August 21, 2025	1,520	1,444	1,444	1,540	1,390	646
August 20, 2025	1,396	1,242	1,242	1,462	1,058	1,227
August 19, 2025	2,050	1,716	1,716	2,065	1,606	494
August 18, 2025	2,155	2,032.5	2,032.5	2,185	1,996	78
August 15, 2025	2,405	2,180	2,180	2,405	2,060	102

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