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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.89	16.77	16.77	17.92	16.6	14,748
January 13, 2026	18.11	18.48	18.48	18.48	17.89	19,972
January 12, 2026	17.37	18.2	18.2	18.2	16.93	26,538
January 09, 2026	16.79	17.48	17.48	17.62	16.08	14,385
January 08, 2026	16.11	16.54	16.54	16.54	15.49	16,658
January 07, 2026	16.64	16.77	16.77	16.84	16.18	28,709
January 06, 2026	18.61	16.16	16.16	18.66	16.16	35,307
January 05, 2026	17.35	18.9	18.9	19.1	17.35	13,213
January 02, 2026	19.55	17.79	17.79	20.02	17.5	24,504
December 31, 2025	18.95	19.22	19.22	19.22	18.88	8,594
December 30, 2025	20.18	20.01	20.01	20.25	19	14,327
December 29, 2025	21.06	20.84	20.84	21.21	19.93	30,092
December 24, 2025	23.41	23.43	23.43	23.5	23.37	4,465
December 23, 2025	23.86	23.27	23.27	24.12	23.27	50,463
December 22, 2025	23.75	24.46	24.46	25.21	23.5	16,836
December 19, 2025	23.81	22.82	22.82	24.04	22.42	38,607
December 18, 2025	21.62	23.81	23.81	24.01	21.44	29,777
December 17, 2025	24.85	22.65	22.65	25.01	22.07	37,851
December 16, 2025	21.68	22.49	22.49	23.1	21.1	39,073
December 15, 2025	20.6	23.07	23.07	23.13	20.42	61,301
December 12, 2025	18.68	18.43	18.43	20.64	18.36	22,787
December 11, 2025	18.64	18.13	18.13	19.14	17.9	31,977
December 10, 2025	19.07	18.76	18.76	19.27	18.5	5,300
December 09, 2025	17.84	18.85	18.85	19.09	17.5	28,288
December 08, 2025	19.61	17.87	17.87	19.63	17.79	23,872
December 05, 2025	20.24	19.83	19.83	20.51	19.6	23,164
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

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