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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	81.2	84.13	84.13	85.67	79.88	1,566
October 16, 2025	85.8	84.01	84.01	86.3	83.16	225
October 15, 2025	84.5	85.72	85.72	87.58	83.96	231
October 14, 2025	81.79	82.1	82.1	82.88	81.05	1,529
October 13, 2025	85.79	84.5	84.5	86	81.6	1,416
October 10, 2025	90.6	85.12	85.12	92.98	85.12	379
October 09, 2025	94.58	91.36	91.36	94.87	91.32	1,461
October 08, 2025	92.67	94.98	94.98	95.55	92.33	80
October 07, 2025	93.29	93.47	93.47	94.26	92.71	285
October 06, 2025	95.17	94.83	94.83	96.94	92.22	746
October 03, 2025	94.58	95.93	95.93	96.15	90.99	1,449
October 02, 2025	93.08	94.65	94.65	95.02	91.92	186
October 01, 2025	88.99	92.88	92.88	96	88.56	341
September 30, 2025	92.01	91.99	91.99	93.09	90.5	516
September 29, 2025	92.45	90.65	90.65	93.3	90.63	762
September 26, 2025	93.99	93.48	93.48	94.01	90.86	669
September 25, 2025	89.06	91.06	91.06	92.93	88.59	7,460
September 24, 2025	91.85	89.59	89.59	93	89.04	4,216
September 23, 2025	94.56	93.98	93.98	95.32	92.3	3,194
September 22, 2025	83.55	93.21	93.21	93.24	82.4	2,114
September 19, 2025	76.36	80.26	80.26	81	76.36	4,890
September 18, 2025	78.39	76.44	76.44	79.05	75.13	624
September 17, 2025	75.99	77.68	77.68	78.03	75.74	3,034
September 16, 2025	73.61	77.81	77.81	79.27	73.61	3,023
September 15, 2025	73.4	75.19	75.19	76.36	73.28	7,032
September 12, 2025	68.98	72.67	72.67	72.86	67	1,177

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