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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	66.62	68.07	68.07	68.66	66.16	5,205
September 10, 2025	71.42	66.57	66.57	73.62	66.57	5,236
September 09, 2025	77	75.31	75.31	77.31	75.3	324
September 08, 2025	79.67	77.75	77.75	80.67	77.75	478
September 05, 2025	78.85	78.89	78.89	80.16	76.08	1,226
September 04, 2025	77.6	76.68	76.68	79.01	76.36	1,218
September 03, 2025	75.31	75.51	75.51	78	74.27	1,499
September 02, 2025	70.72	68.01	68.01	71.02	68.01	1,270
September 01, 2025	71.28	71.96	71.96	72.65	70.28	639
August 29, 2025	72.09	72.86	72.86	73.91	71.26	1,049
August 28, 2025	71.32	71.18	71.18	71.85	70	464
August 27, 2025	70.06	69.91	69.91	70.7	69	446
August 26, 2025	67.56	67.6	67.6	68.31	65.84	485
August 22, 2025	65.82	68.68	68.68	69.14	65.82	418
August 21, 2025	66.75	66.19	66.19	67.55	65.8	1,972
August 20, 2025	70.5	68.11	68.11	71.23	67.2	6,540
August 19, 2025	72.06	72.08	72.08	73.09	70.85	872
August 18, 2025	72.01	71.49	71.49	73.48	71.38	867
August 15, 2025	73.92	71.76	71.76	74	71.36	868
August 14, 2025	73.61	72.57	72.57	75.58	71.85	3,184
August 13, 2025	70.51	73.07	73.07	75.01	70.3	13,073
August 12, 2025	67.98	70.74	70.74	71.4	67.2	4,551
August 11, 2025	70.23	68.78	68.78	70.48	66.28	2,631
August 08, 2025	63.45	66.1	66.1	66.1	61.9	9,282
August 07, 2025	60.93	62.18	62.18	62.75	60	15,834
August 06, 2025	50.11	57.82	57.82	57.82	50	12,494
August 05, 2025	50.27	50.73	50.73	51.25	49.1	4,835
August 04, 2025	49.86	51.64	51.64	53.16	49.7	5,627
August 01, 2025	56.55	50.04	50.04	56.98	49.95	14,053
July 31, 2025	54.45	53.88	53.88	55.08	53.79	9,892
July 30, 2025	56.47	55	55	57.05	55	1,224
July 29, 2025	58.55	56.8	56.8	58.72	56.8	1,456
July 28, 2025	59.74	58.9	58.9	59.74	58.3	2,352
July 25, 2025	57.42	59.01	59.01	59.3	57.42	1,987
July 24, 2025	58.46	59.74	59.74	60	57.81	4,612
July 23, 2025	59.87	58	58	60.21	57.4	6,416
July 22, 2025	57.72	58.08	58.08	58.4	57.38	4,095
July 21, 2025	57.02	58.29	58.29	60.01	56.81	3,986
July 18, 2025	57.42	56.26	56.26	57.7	55.39	5,606
July 17, 2025	56.37	55.88	55.88	57.6	55.5	4,736
July 16, 2025	55.06	54.96	54.96	57.46	54.96	4,640
July 15, 2025	55.06	56.84	56.84	56.84	54.88	2,974
July 14, 2025	55.53	54.79	54.79	56.3	54	3,589
July 11, 2025	57.07	56.46	56.46	57.67	55.67	1,519
July 10, 2025	55.96	58.32	58.32	58.53	55.61	2,011
July 09, 2025	56.09	54.07	54.07	57.37	53.86	1,399
July 08, 2025	55.92	55.9	55.9	56.98	54.8	2,777
July 07, 2025	58.37	57.58	57.58	61.01	57.15	5,131
July 04, 2025	60	57.75	57.75	60	57.36	3,228

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