Leverage Shares 3x Long Semiconductors ETP Securities - 3SMH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	534.25	541.13	541.13	557.75	514	4,437
October 16, 2025	573	568.5	568.5	576	568.5	11,932
October 15, 2025	543.5	556.75	556.75	556.75	520.5	713
October 14, 2025	524	524	524	529.5	505	9,031
October 13, 2025	536	545.88	545.88	560	528.5	10,738
October 10, 2025	587.25	527.88	527.88	595.5	527.88	12,835
October 09, 2025	590	584.63	584.63	596.75	582	5,814
October 08, 2025	549.25	576.88	576.88	576.88	539	2,621
October 07, 2025	582.5	557	557	590.5	557	16,995
October 06, 2025	558.25	586.75	586.75	596.75	556.75	1,892
October 03, 2025	553.75	559.75	559.75	560.75	551.75	6,125
October 02, 2025	531.75	551.25	551.25	554.5	531.75	7,497
October 01, 2025	481.8	507.88	507.88	508	481.8	4,008
September 30, 2025	480.8	490.25	490.25	500	476.5	3,188
September 29, 2025	490.3	492.25	492.5	498.2	488.5	815
September 26, 2025	479.2	470.4	470.4	480.4	463.3	4,939
September 25, 2025	473.6	468.7	468.7	482.3	449	3,904
September 24, 2025	481.7	477.7	477.7	500	468.9	2,333
September 23, 2025	478.9	487.2	487.2	490	474.7	6,291
September 22, 2025	452	465	465	466.1	445.5	7,260
September 19, 2025	455.6	442.8	442.8	455.8	442.8	4,981
September 18, 2025	417.9	458.1	458.1	460.8	417.9	23,926
September 17, 2025	412.9	403.2	403.2	427.9	403.2	2,442
September 16, 2025	419.4	410.25	410.25	419.4	405	1,910
September 15, 2025	408	408.9	408.9	415	393.5	4,513
September 12, 2025	400.8	404.95	404.95	410.5	400.8	3,141
September 11, 2025	397	408.3	408.3	408.3	393.4	2,523
September 10, 2025	389.2	395.35	395.35	397.2	380.1	9,954
September 09, 2025	380.3	377.75	377.75	381.2	372.7	749
September 08, 2025	367.7	379.15	379.15	380.9	367.7	198
September 05, 2025	360.6	358.3	358.3	364.2	354.1	1,098
September 04, 2025	341.9	348.75	348.75	348.75	341.9	34
September 03, 2025	354.2	338.35	338.35	354.2	338.35	12
September 02, 2025	351.2	335.3	335.3	363.3	333	6,408
September 01, 2025	363.2	355.65	355.65	363.4	349	231
August 29, 2025	394.6	359.8	359.8	394.6	355.2	2,465
August 28, 2025	381	386.6	386.6	406.1	376.4	5,769
August 27, 2025	385.3	381.85	381.85	392.2	372.7	7,728
August 26, 2025	372.2	380.05	380.05	383.3	369.3	954
August 22, 2025	347.9	376.7	376.7	378.9	347.9	2,804
August 21, 2025	356.5	353.4	353.4	359.9	349.4	2,780
August 20, 2025	358.1	345.25	345.25	364.7	329.7	1,704
August 19, 2025	397.4	375.25	375.25	397.4	374.8	5,983
August 18, 2025	381	382	382	387.9	370.6	3,350
August 15, 2025	398.5	380.4	380.4	398.5	375.2	1,134
August 14, 2025	401.7	398	398	402.9	389	1,357
August 13, 2025	400	397.15	397.15	408.2	397.15	7,556
August 12, 2025	379.7	394.1	394.1	395.2	376.2	2,599
August 11, 2025	375.3	388	388	394.2	373.6	3,159
August 08, 2025	372	377.2	377.2	377.2	368.2	1,961
August 07, 2025	367.5	368.8	368.8	375.6	367.5	2,040
August 06, 2025	375.9	348.2	348.2	375.9	343.5	5,415
August 05, 2025	380.3	354.3	354.3	380.3	350.3	4,764
August 04, 2025	356.1	364.8	364.8	374.8	355.9	7,052
August 01, 2025	356.5	348.3	348.3	374.4	331.8	10,631
July 31, 2025	399.6	378.8	378.8	421.2	374.9	7,058
July 30, 2025	384	392.25	392.25	398.7	376.6	4,649
July 29, 2025	382.5	379.75	379.75	403.5	379.75	6,002
July 28, 2025	371.9	369.5	369.5	372.7	356.1	768
July 25, 2025	359.3	357.2	357.2	360.8	353.3	862

Leverage Shares 3x Long Semiconductors ETP Securities (3SMH.L) LSE