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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	757.5	718.5	718.5	757.5	718.5	64
January 13, 2026	746.21	763	763	763	746	4,618
January 12, 2026	703	738.75	738.75	738.75	703	16
January 09, 2026	687.5	729.75	729.75	730.25	667	3,664
January 08, 2026	675.72	672.25	672.25	677	672.25	31,238
January 07, 2026	720.5	720.5	720.5	720.5	708.75	1,622
January 06, 2026	686.75	733.5	733.5	735.5	686.75	27,780
January 05, 2026	677.25	702.38	702.38	702.56	675.25	45,226
January 02, 2026	632.22	662	662	662	632.22	9,668
December 31, 2025	600.35	608.88	608.88	608.88	600.35	862
December 30, 2025	608.75	611.75	611.75	621	608.75	7,314
December 29, 2025	608.25	605.13	605.13	608.25	591.75	953
December 24, 2025	610	607.25	607.25	610	607.25	1
December 23, 2025	585.5	602.5	602.5	602.5	585.5	679
December 22, 2025	597.75	593.88	593.88	601	590	2,755
December 19, 2025	549.14	575.63	575.63	581	549.14	53,042
December 18, 2025	524	541.63	541.63	546	522	39,761
December 17, 2025	569.58	511	511	575.71	508.5	17,319
December 16, 2025	552	548.5	548.5	556.5	548.5	8,978
December 15, 2025	582.33	586.63	586.63	593.46	582.33	1,500
December 12, 2025	638.91	590.13	590.13	638.91	590.13	16,764
December 11, 2025	654.95	623.25	623.25	654.95	623.25	8,720
December 10, 2025	656.1	652.75	652.75	656.1	652.75	7,122
December 09, 2025	660	655.5	655.5	660	640.5	9,075
December 08, 2025	654.25	645.5	645.5	654.25	645.5	47,933
December 05, 2025	629	637.75	637.75	650	627.5	47,933
December 04, 2025	598.75	622.13	622.13	651	541.61	52,190
December 03, 2025	624	612.63	612.63	624	612.63	112
December 02, 2025	576.5	593.88	593.88	610.75	576.5	2,750
December 01, 2025	562	578.5	578.5	578.5	551.04	7,320
November 28, 2025	564.75	570.25	570.25	572	564.25	635
November 27, 2025	554.13	554.13	554.13	554.13	554.13	0
November 26, 2025	551.5	561.75	561.75	561.75	535	2,926
November 25, 2025	519.5	498.1	498.1	535.5	485.6	3,587
November 24, 2025	476.6	521.5	521.5	521.5	476.6	11,103
November 21, 2025	456.2	454	454	474	431	12,281
November 20, 2025	587	532.25	532.25	588	532.25	2,734
November 19, 2025	504.25	526	526	543.25	501.75	780
November 18, 2025	523.75	506.63	506.63	526	471.2	12,136
November 17, 2025	576.25	551.88	551.88	579.5	548.5	8,222
November 14, 2025	542	574.75	574.75	577	508.25	10,352
November 13, 2025	614.5	560.25	560.25	619.25	557	959
November 12, 2025	610.25	617.75	617.75	623.25	607.5	43,729
November 11, 2025	625.25	593	593	647.63	592.75	4,635
November 10, 2025	625	615	615	630.75	596.25	4,555
November 07, 2025	609.75	533.75	533.75	637.25	530	18,422
November 06, 2025	641.75	601.5	601.5	659	600.75	271
November 05, 2025	600	648.5	648.5	650	598.25	1,305
November 04, 2025	646	646.38	646.38	652.75	633	11,852
November 03, 2025	671	684.75	684.75	693	671	187
October 31, 2025	694	665.5	665.5	695	665.5	809
October 30, 2025	707.75	680.25	680.25	707.75	675.5	14,624
October 29, 2025	696.5	699.75	699.75	718.25	673.25	18,601
October 28, 2025	640.5	651.5	651.5	657.5	635.5	22,904
October 27, 2025	629.5	638.75	638.75	642	616.25	51,802
October 24, 2025	582.75	594.63	594.63	604.25	581	8,655
October 23, 2025	547.75	563.13	563.13	563.13	529.5	4,224
October 22, 2025	586.75	530.88	530.88	586.75	530.88	16
October 21, 2025	576	571.5	571.5	587.75	571.5	2,898
October 20, 2025	576.5	589.63	589.63	602	567.75	6,114

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