Leverage Shares 3x Tesla ETP - 3TSE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.27	19.35	19.35	19.93	18.95	65,325
December 03, 2025	16.95	18.15	18.15	18.7	16.87	34,577
December 02, 2025	16.9	16.42	16.42	17.83	16.33	37,424
December 01, 2025	16.52	16.75	16.75	17.47	16.3	12,212
November 28, 2025	16.89	17.06	17.06	17.5	16.73	7,557
November 27, 2025	16.58	16.42	16.42	16.88	16.27	295
November 26, 2025	16.35	15.92	15.92	16.68	15.74	42,728
November 25, 2025	15.84	15.22	15.22	15.97	14.5	38,298
November 24, 2025	13.84	15.82	15.82	16.06	13.73	61,571
November 21, 2025	13.74	13.26	13.26	14.44	12.5	94,093
November 20, 2025	15.4	16.02	16.02	17.23	15.18	42,839
November 19, 2025	14.3	15.11	15.11	15.34	14.12	33,690
November 18, 2025	14.68	14.57	14.57	15.14	13.5	42,342
November 17, 2025	14.98	16.14	16.14	16.14	13.85	57,333
November 14, 2025	13.43	15.01	15.01	15.19	12.08	238,613
November 13, 2025	17.99	14.98	14.98	18.07	14.61	51,017
November 12, 2025	19.37	17.9	17.9	19.61	17.65	19,475
November 11, 2025	19.51	18.31	18.31	19.61	18.27	22,666
November 10, 2025	19.29	20.18	20.18	20.49	18.76	9,110
November 07, 2025	21.37	17.8	17.8	21.58	17.22	54,564
November 06, 2025	22.39	19.61	19.61	23.42	19.33	75,541
November 05, 2025	20.45	21.26	21.26	21.73	20	20,688
November 04, 2025	22.76	21.66	21.66	22.98	21.1	64,308
November 03, 2025	27.66	27.66	27.66	27.66	27.66	60,529
October 31, 2025	20.66	21.9	21.9	22.36	20.41	35,655
October 30, 2025	22.86	20.75	20.75	22.96	20.04	63,923
October 29, 2025	23.23	22.73	22.73	23.73	22.45	28,308
October 28, 2025	21.96	23.67	23.67	23.69	21.5	31,537
October 27, 2025	20.08	22.52	22.52	22.52	19.96	34,362
October 24, 2025	21.34	20.42	20.42	21.87	20	32,579
October 23, 2025	17.95	19.11	19.11	19.23	16.88	110,735
October 22, 2025	20.98	19.39	19.39	21.14	19.3	24,650
October 21, 2025	20.92	21.23	21.23	21.6	20.65	27,074
October 20, 2025	20.73	20.74	20.74	21.65	20.5	32,601
October 17, 2025	17.37	19.44	19.44	20.35	17	81,586
October 16, 2025	19.73	19.78	19.78	20.28	19.44	61,359
October 15, 2025	19.45	20.09	20.09	20.5	19.15	19,995
October 14, 2025	18.84	18.36	18.36	18.9	17.61	62,272
October 13, 2025	18.35	18.8	18.8	19	18.1	69,184
October 10, 2025	20.18	17.88	17.88	21.42	17.88	43,383
October 09, 2025	20.5	19.53	19.53	20.68	19.1	113,727
October 08, 2025	20.3	20.1	20.1	20.74	18.89	41,002
October 07, 2025	23.4	21.48	21.48	23.4	20.95	92,657
October 06, 2025	21.19	21.91	21.91	22.07	20.47	48,033
October 03, 2025	21.43	19.61	19.61	21.97	18.86	74,406
October 02, 2025	24.87	22.89	22.89	27	22.76	62,171
October 01, 2025	21.01	23.6	23.6	24.1	21	42,580
September 30, 2025	21.66	21.06	21.06	21.9	20.92	25,366
September 29, 2025	21.9	21.76	21.76	22.88	21.6	42,119
September 26, 2025	19.16	20.07	20.07	20.72	18.15	111,936
September 25, 2025	22.25	19.82	19.82	22.54	19.3	64,396
September 24, 2025	19.95	21.62	21.62	21.77	19.93	50,039
September 23, 2025	21.1	20.63	20.63	21.78	20.48	17,420
September 22, 2025	20.47	22.08	22.08	22.34	20.1	32,702
September 19, 2025	18.64	19.57	19.57	20.27	18.64	48,261
September 18, 2025	20.32	19.86	19.86	20.83	19.34	53,133
September 17, 2025	19.08	18.55	18.55	19.34	17.6	35,792
September 16, 2025	19.27	18.79	18.79	19.27	17.89	177,206
September 15, 2025	16.89	19.3	19.3	20.25	16.32	221,767
September 12, 2025	13.49	15.32	15.32	15.9	13.13	158,632

Leverage Shares 3x Tesla ETP (3TSE.L) LSE