Leverage Shares 3x Uber ETP Securities - 3UBE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.64	0.64	0.64	0.64	0.62	1,295
January 12, 2026	0.64	0.64	0.64	0.64	0.62	572
January 09, 2026	0.71	0.65	0.65	0.71	0.65	33
January 08, 2026	0.67	0.69	0.69	0.69	0.65	3,797
January 07, 2026	0.65	0.67	0.67	0.68	0.64	1,582
January 06, 2026	0.56	0.62	0.62	0.65	0.56	411
January 05, 2026	0.6	0.59	0.59	0.61	0.57	175
January 02, 2026	0.59	0.61	0.61	0.61	0.59	5,070
December 31, 2025	0.57	0.58	0.58	0.58	0.57	2,740
December 30, 2025	0.58	0.59	0.59	0.59	0.58	134
December 29, 2025	0.55	0.56	0.56	0.57	0.55	112
December 24, 2025	0.56	0.56	0.56	0.56	0.56	33
December 23, 2025	0.57	0.55	0.55	0.57	0.55	354
December 22, 2025	0.55	0.56	0.56	0.59	0.55	2,814
December 19, 2025	0.54	0.52	0.52	0.55	0.51	1,300
December 18, 2025	0.54	0.54	0.54	0.55	0.54	411
December 17, 2025	0.56	0.54	0.54	0.58	0.54	1,313
December 16, 2025	0.57	0.56	0.56	0.57	0.56	1,005
December 15, 2025	0.67	0.6	0.6	0.68	0.57	3,000
December 12, 2025	0.65	0.65	0.65	0.65	0.65	0
December 11, 2025	0.63	0.64	0.64	0.65	0.63	2,732
December 10, 2025	0.77	0.66	0.66	0.77	0.66	2,731
December 09, 2025	0.85	0.8	0.8	0.85	0.8	402
December 08, 2025	0.85	0.86	0.86	0.86	0.85	2
December 05, 2025	0.86	0.85	0.85	0.86	0.85	800
December 04, 2025	0.85	0.79	0.79	0.85	0.79	469
December 03, 2025	0.81	0.81	0.81	0.81	0.81	0
December 02, 2025	0.73	0.74	0.74	0.74	0.73	8
December 01, 2025	0.72	0.7	0.7	0.73	0.7	4,430
November 28, 2025	0.74	0.74	0.74	0.74	0.74	2,416
November 27, 2025	0.71	0.71	0.71	0.71	0.71	0
November 26, 2025	0.71	0.71	0.71	0.71	0.71	0
November 25, 2025	0.67	0.65	0.65	0.67	0.64	1,865
November 24, 2025	0.68	0.67	0.67	0.68	0.66	169
November 21, 2025	0.66	0.63	0.63	0.67	0.63	1,104
November 20, 2025	0.8	0.73	0.73	0.8	0.73	2,751
November 19, 2025	0.85	0.83	0.83	0.85	0.83	3,807
November 18, 2025	0.89	0.82	0.82	0.89	0.82	11
November 17, 2025	0.87	0.86	0.86	0.87	0.86	21
November 14, 2025	0.86	0.9	0.9	0.91	0.83	9,331
November 13, 2025	0.94	0.92	0.92	0.94	0.92	240
November 12, 2025	0.96	0.94	0.94	0.98	0.93	542
November 11, 2025	0.96	0.93	0.93	0.96	0.93	7,525
November 10, 2025	0.95	0.91	0.91	0.95	0.91	131
November 07, 2025	0.92	0.86	0.86	0.92	0.87	144
November 06, 2025	0.87	0.89	0.89	0.94	0.87	47,521
November 05, 2025	0.98	0.96	0.96	0.99	0.96	1,230
November 04, 2025	1.12	0.92	0.92	1.15	0.86	44,629
November 03, 2025	1.04	1.1	1.1	1.13	1.04	28,117
October 31, 2025	1.06	1.06	1.06	1.1	1.06	2,454
October 30, 2025	1.02	1.09	1.09	1.09	1.02	3,490
October 29, 2025	1.06	1.04	1.04	1.06	1.02	340
October 28, 2025	1.05	1.03	1.03	1.07	1.03	9,012
October 27, 2025	0.99	1.03	1.03	1.03	0.95	431
October 24, 2025	1	0.99	0.99	1.01	0.99	856
October 23, 2025	0.93	0.96	0.96	0.96	0.93	8
October 22, 2025	0.97	0.92	0.92	0.97	0.92	899
October 21, 2025	0.98	0.97	0.97	0.98	0.97	29,035
October 20, 2025	0.94	0.98	0.98	0.98	0.93	3,000
October 17, 2025	0.91	0.91	0.91	0.91	0.86	3,171

Leverage Shares 3x Uber ETP Securities (3UBE.L) LSE