Leverage Shares 3x Apple ETC - AAP3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	92.06	89.3	89.3	92.72	89.29	1,225
January 13, 2026	90.79	91.08	91.08	92.28	90	2,863
January 12, 2026	88.48	91.41	91.41	91.55	87.93	816
January 09, 2026	90.76	88.08	88.08	91.22	88.08	700
January 08, 2026	90.26	87.29	87.29	90.67	87.29	461
January 07, 2026	93.59	92.53	92.53	93.59	92.53	76
January 06, 2026	99.97	94.44	94.44	99.97	94.44	249
January 05, 2026	103.77	101.13	101.13	103.9	100.41	175
January 02, 2026	106.27	110	110	111.18	106.27	32
December 31, 2025	105.07	105.85	105.85	105.91	104.98	22
December 30, 2025	106.24	106.26	106.26	106.71	106.24	220
December 29, 2025	105.72	106.62	106.62	107.11	105.5	121
December 24, 2025	106.03	105.28	105.28	106.03	105.28	5
December 23, 2025	104.27	105.33	105.33	105.33	103.2	99
December 22, 2025	110.57	106.08	106.08	110.57	105.33	16
December 19, 2025	105.25	104.85	104.85	106.6	104.34	163
December 18, 2025	105.2	106.17	106.17	106.33	103.2	127
December 17, 2025	109.19	109.1	109.1	110	108.88	143
December 16, 2025	107.11	106.84	106.84	107.4	106.41	15
December 15, 2025	113.01	110.12	110.12	114.96	108.73	153
December 12, 2025	114.03	113.01	113.01	114.53	112.44	137
December 11, 2025	113	110.44	110.44	115.37	109.02	101
December 10, 2025	113.23	113.82	113.82	113.82	112.5	35
December 09, 2025	113.89	112.84	112.84	115.43	112.84	37
December 08, 2025	113.52	112.95	112.95	114.3	112.3	74
December 05, 2025	117.79	115.33	115.33	117.89	115.33	146
December 04, 2025	121.93	116.73	116.73	121.93	116.73	38
December 03, 2025	124.39	124.63	124.63	126.5	123.61	277
December 02, 2025	119.99	123.25	123.25	125.51	119.05	288
December 01, 2025	114.97	114.02	114.02	114.97	112.11	63
November 28, 2025	114.77	112.13	112.13	115	112.02	111
November 27, 2025	116.46	114.99	114.99	116.46	114.99	41
November 26, 2025	114.29	115.73	115.73	115.73	113.03	180
November 25, 2025	111.46	114.31	114.31	117.09	109.83	368
November 24, 2025	107.2	110.9	110.9	111.21	105.85	326
November 21, 2025	101.34	104.84	104.84	105.55	99.03	1,106
November 20, 2025	105.34	107.5	107.5	109.82	104.5	248
November 19, 2025	101.56	105.11	105.11	106.97	101.56	1,191
November 18, 2025	102.73	103.03	103.03	104.72	100.74	218
November 17, 2025	108.77	103.06	103.06	108.8	103.06	218
November 14, 2025	108.12	111.32	111.32	111.32	106	270
November 13, 2025	110.87	110.75	110.75	112.11	109.59	220
November 12, 2025	114.39	111.46	111.46	114.54	109.93	37
November 11, 2025	105.7	109	109	110.86	104.83	31
November 10, 2025	106.36	105.08	105.08	110	105.08	533
November 07, 2025	105.15	105.48	105.48	108.68	103	338
November 06, 2025	104.46	108.5	108.5	109.84	100.05	11,232
November 05, 2025	105.75	106.79	106.79	106.79	102.76	764
November 04, 2025	102.08	107.1	107.1	107.1	101.47	445
November 03, 2025	106.29	102.32	102.32	108.01	102.2	725
October 31, 2025	116.4	109.3	109.3	116.4	107.41	6,453
October 30, 2025	109.11	109.02	109.02	111	105	4,968
October 29, 2025	105.04	105.3	105.3	108	103.49	480
October 28, 2025	104.94	105.47	105.47	106	104.44	1,116
October 27, 2025	102.29	102.08	102.08	103.23	100.15	238
October 24, 2025	95.79	99.06	99.06	99.06	94.62	66
October 23, 2025	94.69	94.98	94.98	94.98	93.57	362
October 22, 2025	98.74	93.88	93.88	98.84	93.88	252
October 21, 2025	97.08	100.03	100.03	100.88	96.85	605
October 20, 2025	90.03	98.49	98.49	98.71	88.77	384

Leverage Shares 3x Apple ETC (AAP3.L) LSE