Leverage Shares - 3x Oil & Gas (3XEE.L) LSE
13.00
+0.35(+2.77%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
13.00
+0.35(+2.77%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 13.7 | 13 | 13 | 13.8 | 13 | 504 |
| April 01, 2026 | 13.1 | 12.65 | 12.65 | 13.2 | 12.65 | 351 |
| March 31, 2026 | 15.1 | 15.25 | 15.25 | 15.25 | 15 | 72 |
| March 30, 2026 | 15.7 | 15.6 | 15.6 | 16 | 15.6 | 3,647 |
| March 27, 2026 | 14.8 | 15.3 | 15.3 | 15.3 | 14.8 | 3,795 |
| March 26, 2026 | 14 | 14.7 | 14.7 | 14.7 | 14 | 170 |
| March 25, 2026 | 13.2 | 13.95 | 13.95 | 14 | 12.7 | 238 |
| March 24, 2026 | 13.5 | 14.25 | 14.25 | 14.5 | 13.5 | 239 |
| March 23, 2026 | 13.4 | 12.85 | 12.85 | 13.4 | 11.4 | 3,915 |
| March 20, 2026 | 12.8 | 13.5 | 13.5 | 13.5 | 12.7 | 369 |
| March 19, 2026 | 12.6 | 13.1 | 13.1 | 13.3 | 12.4 | 503 |
| March 18, 2026 | 12.8 | 12.5 | 12.5 | 13.2 | 12 | 757 |
| March 17, 2026 | 12.5 | 12.5 | 12.5 | 12.6 | 12.3 | 869 |
| March 16, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 |
| March 13, 2026 | 11.8 | 12 | 12 | 12 | 11.8 | 200 |
| March 12, 2026 | 11.5 | 12.1 | 12.1 | 12.4 | 11.5 | 1,468 |
| March 11, 2026 | 10.7 | 11.15 | 11.15 | 11.15 | 10.4 | 1,702 |
| March 10, 2026 | 10.8 | 10.9 | 10.9 | 11.1 | 10.6 | 382 |
| March 09, 2026 | 12 | 11.15 | 11.15 | 12 | 11 | 560 |
| March 06, 2026 | 11.4 | 11.25 | 11.25 | 12 | 11.25 | 742 |
| March 05, 2026 | 11.1 | 11.2 | 11.2 | 11.8 | 10.8 | 295 |
| March 04, 2026 | 11.5 | 10.75 | 10.75 | 12 | 10.6 | 1,506 |
| March 03, 2026 | 11.9 | 11.55 | 11.55 | 12.5 | 11.1 | 1,183 |
| March 02, 2026 | 13.3 | 11.35 | 11.35 | 13.3 | 11 | 2,234 |
| February 27, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| February 26, 2026 | 10.2 | 10.55 | 10.55 | 10.55 | 10.2 | 2 |
| February 25, 2026 | 10.2 | 9.85 | 9.85 | 10.2 | 9.85 | 558 |
| February 24, 2026 | 10.2 | 10.1 | 10.1 | 10.2 | 10.1 | 35 |
| February 23, 2026 | 10.1 | 10.4 | 10.4 | 10.4 | 9.95 | 324 |
| February 20, 2026 | 10.6 | 10 | 0 | 10.6 | 10 | 935 |
| February 19, 2026 | 10.6 | 10.45 | 0 | 10.6 | 10.45 | 21 |
| February 18, 2026 | 9.7 | 9.95 | 0 | 9.95 | 9.65 | 60 |
| February 17, 2026 | 10 | 9.48 | 0 | 10 | 9.48 | 12 |
| February 16, 2026 | 10.3 | 10.25 | 0 | 10.3 | 10.1 | 48 |
| February 13, 2026 | 9.5 | 9.95 | 0 | 9.95 | 9.5 | 24 |
| February 12, 2026 | 10.05 | 10.05 | 0 | 10.05 | 10.05 | 0 |
| February 11, 2026 | 10.2 | 10.2 | 0 | 10.2 | 10.2 | 0 |
| February 10, 2026 | 9.48 | 9.48 | 0 | 9.48 | 9.48 | 0 |
| February 09, 2026 | 9.5 | 9.38 | 0 | 9.7 | 9.2 | 365 |
| February 06, 2026 | 8.95 | 9.28 | 0 | 9.3 | 8.75 | 31 |
| February 05, 2026 | 9 | 8.55 | 0 | 9 | 8.35 | 34 |
| February 04, 2026 | 8.55 | 9 | 0 | 9 | 8.3 | 3,918 |
| February 03, 2026 | 8 | 8.35 | 0 | 8.35 | 7.8 | 94 |
| February 02, 2026 | 7.8 | 7.98 | 0 | 7.98 | 7.55 | 25 |
| January 30, 2026 | 7.7 | 8.15 | 0 | 8.15 | 7.7 | 585 |
| January 29, 2026 | 7.75 | 8.18 | 0 | 8.4 | 7.75 | 93 |
| January 28, 2026 | 7.5 | 7.75 | 0 | 7.9 | 7.5 | 44 |
| January 27, 2026 | 7.2 | 7.43 | 0 | 7.65 | 7.2 | 198 |
| January 26, 2026 | 7.75 | 7.38 | 0 | 7.75 | 7.38 | 7 |
| January 23, 2026 | 7.63 | 7.63 | 0 | 7.63 | 7.63 | 0 |
| January 22, 2026 | 7.3 | 7.28 | 0 | 7.45 | 7.05 | 374 |
| January 21, 2026 | 7 | 7.35 | 0 | 7.35 | 7 | 47 |
| January 20, 2026 | 6.7 | 6.95 | 0 | 7.05 | 6.7 | 523 |
| January 19, 2026 | 7.15 | 6.88 | 0 | 7.15 | 6.88 | 47 |
| January 16, 2026 | 7.03 | 7.03 | 0 | 7.03 | 7.03 | 0 |
| January 15, 2026 | 7.05 | 7.15 | 0 | 7.15 | 7 | 1,302 |
| January 14, 2026 | 6.8 | 7.18 | 0 | 7.18 | 6.8 | 1,056 |
| January 13, 2026 | 6.4 | 6.73 | 0 | 6.73 | 6.05 | 1,310 |
| January 12, 2026 | 6.15 | 6.33 | 0 | 6.33 | 6.15 | 29 |
| January 09, 2026 | 6.55 | 6.55 | 0 | 6.55 | 6.4 | 218 |