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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,586	1,625	1,625	1,630	1,572	149
December 03, 2025	1,488	1,518	1,518	1,518	1,450	4
December 02, 2025	1,366	1,459	1,459	1,576	1,362	28
December 01, 2025	1,358	1,379	1,379	1,392	1,300	24
November 28, 2025	1,400	1,385	1,385	1,408	1,354	27
November 27, 2025	1,346	1,336	1,336	1,346	1,336	1
November 26, 2025	1,342	1,368	1,368	1,378	1,324	76
November 25, 2025	1,258	1,232	1,232	1,258	1,206	63
November 24, 2025	1,160	1,256	1,256	1,256	1,136	99
November 21, 2025	1,094	1,052	1,052	1,172	1,012	96
November 20, 2025	1,550	1,554	1,554	1,574	1,494	50
November 19, 2025	1,398	1,408	1,408	1,478	1,398	14
November 18, 2025	1,450	1,487	1,487	1,502	1,388	17
November 17, 2025	1,656	1,552	1,552	1,656	1,520	16
November 14, 2025	1,464	1,374	1,374	1,506	1,310	531
November 13, 2025	1,942	1,906	1,906	1,942	1,864	175
November 12, 2025	2,205	2,192.49	2,192.49	2,215	2,192.49	22
November 11, 2025	2,230	2,204.2	2,204.2	2,230	2,190.6	13
November 10, 2025	1,984	2,132.5	2,132.5	2,160	1,952	93
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

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