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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88.22	88.85	88.85	90.09	86.2	2,086
February 19, 2026	89.97	91.72	91.72	91.72	89.94	751
February 18, 2026	92.46	93.79	93.79	94.18	91.34	933
February 17, 2026	82.77	88.07	88.07	89.17	82.29	387
February 16, 2026	85.67	84.83	84.83	85.67	84	109
February 13, 2026	90.11	87.52	87.52	90.5	86.85	356
February 12, 2026	106.14	97.49	97.49	106.14	97	549
February 11, 2026	103.4	108.92	108.92	110.29	103.4	310
February 10, 2026	102.64	104.23	104.23	105.31	102.61	478
February 09, 2026	106.69	103.47	103.47	108.94	103	112
February 06, 2026	105.37	109.96	109.96	110.93	103.24	316
February 05, 2026	104.41	105.65	105.65	107.95	104.01	523
February 04, 2026	99.87	107.95	106.6	108.51	99.57	903
February 03, 2026	98.2	98.9	98.9	100.08	97.23	2,254
February 02, 2026	86.59	94.14	94.14	94.14	86.51	2,078
January 30, 2026	86.99	86.38	86.38	88.04	82.38	1,114
January 29, 2026	87.64	86.04	86.04	88.35	84.6	1,573
January 28, 2026	88.94	85.36	85.36	89.04	85.36	869
January 27, 2026	87.15	90.6	90.6	91.15	86.41	2,001
January 26, 2026	78.53	85.09	85.09	85.09	78.53	782
January 23, 2026	79.09	78.47	78.47	79.09	75.29	336
January 22, 2026	80.07	80.12	80.12	80.6	79.35	838
January 21, 2026	77.03	77.86	77.86	78.87	75.85	1,183
January 20, 2026	82.31	82.09	82.09	83.28	81.83	1,041
January 19, 2026	86	82.81	82.81	86	81.32	150
January 16, 2026	88.01	87.23	87.23	89.52	87.23	99
January 15, 2026	91.07	91.66	91.66	91.82	90.9	129
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

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