Leverage Shares 3x Square ETP - 3SQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	540	562.5	562.5	580	540	603
August 15, 2025	565	555	555	575	545	400
August 14, 2025	560	545	545	580	545	371
August 13, 2025	525	562.5	562.5	575	520	2,830
August 12, 2025	515	522.5	522.5	550	484	5,974
August 11, 2025	535	515	515	560	510	3,065
August 08, 2025	725	535	535	760	530	7,312
August 07, 2025	565	587.5	587.5	595	550	1,708
August 06, 2025	555	580	580	580	545	1,713
August 05, 2025	590	550	550	590	540	700
August 04, 2025	550	565	565	565	550	342
August 01, 2025	600	522.5	522.5	600	515	4,830
July 31, 2025	645	625	625	645	595	437
July 30, 2025	620	640	640	650	590	4,227
July 29, 2025	690	630	630	720	630	649
July 28, 2025	735	717.5	717.5	735	690	605
July 25, 2025	665	690	690	695	665	141
July 24, 2025	640	670	670	700	640	507
July 23, 2025	685	647.5	647.5	690	645	18,288
July 22, 2025	630	665	665	665	610	2,295
July 21, 2025	655	650	650	680	630	20,844
July 18, 2025	480	500.5	500.5	525	480	1,867
July 17, 2025	456	483	483	490	434	4,638
July 16, 2025	390	406	406	416	390	817
July 15, 2025	446	422	422	446	416	1,389
July 14, 2025	390	442	442	454	380	8,537
July 11, 2025	442	438	438	448	436	1,589
July 10, 2025	464	454	454	464	438	1,142
July 09, 2025	446	429	429	446	424	6,125
July 08, 2025	478	448	448	482	448	2,771
July 07, 2025	440	470	470	470	434	1,640
July 04, 2025	446	433	433	446	418	1,980
July 03, 2025	472	460	460	472	454	169
July 02, 2025	434	472	472	472	430	3,708
July 01, 2025	434	424	424	452	416	1,234
June 30, 2025	430	437	437	437	414	5,847
June 27, 2025	386	403	403	408	374	900
June 26, 2025	386	368	368	386	362	147
June 25, 2025	400	379	379	402	379	3,403
June 24, 2025	388	389	389	389	372	2,144
June 23, 2025	360	356	356	366	356	61
June 20, 2025	360	371	371	376	360	560
June 19, 2025	354	344	344	360	342	1,403
June 18, 2025	354	365	365	368	354	169
June 17, 2025	370	375	375	375	370	571
June 16, 2025	338	377	377	380	338	2,529
June 13, 2025	344	351	351	352	330	1,511
June 12, 2025	364	389	389	389	364	3,443
June 11, 2025	376	395	395	400	376	1,309
June 10, 2025	414	390	390	420	390	648
June 09, 2025	392	405	405	420	392	77
June 06, 2025	370	376	376	382	370	3,394
June 05, 2025	378	385	385	388	370	4,275
June 04, 2025	364	363	363	386	363	2,341
June 03, 2025	330	369	369	380	324	6,872
June 02, 2025	336	332	332	336	324	529
May 30, 2025	336	345	345	352	336	5,236
May 29, 2025	370	361	361	374	352	884
May 28, 2025	342	343	343	366	340	2,303
May 27, 2025	308	348	348	352	302	7,581

Leverage Shares 3x Square ETP (3SQ.L) LSE