Leverage Shares 3x Airbnb ETC - ABN3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.92	25.15	25.15	25.15	24.92	3
August 15, 2025	25	25.53	25.53	25.53	25	61
August 14, 2025	24.64	24.92	24.92	24.92	24.4	1,086
August 13, 2025	23.32	24.54	24.54	24.54	23.32	1,128
August 12, 2025	21.7	23.14	23.14	23.14	21.7	12
August 11, 2025	23.71	21.86	21.86	23.71	21.86	188
August 08, 2025	23.89	22.48	22.48	23.89	22.48	56
August 07, 2025	24.08	23.17	23.17	24.56	22.5	4,210
August 06, 2025	29.35	29.33	29.33	29.46	28.7	489
August 05, 2025	29.71	29.14	29.14	30.32	29.14	352
August 04, 2025	29.42	28.98	28.98	29.42	28.98	2
August 01, 2025	31.86	28.05	28.05	31.86	28.05	28
July 31, 2025	33.34	32.48	32.48	33.34	32.48	6
July 30, 2025	34.01	33.63	33.63	34.3	33.44	335
July 29, 2025	37.96	36.45	36.45	37.96	36.45	20
July 28, 2025	39.3	39.48	39.48	39.48	39.11	496
July 25, 2025	37.96	38.6	38.6	39.46	37.96	56
July 24, 2025	37.96	39.15	39.15	39.18	37.96	6
July 23, 2025	37.28	37.22	37.22	37.28	37.22	4
July 22, 2025	35.52	36.27	36.27	36.27	35.52	94
July 21, 2025	36.37	36.37	36.37	36.37	36.37	0
July 18, 2025	36.92	37.61	37.61	37.61	36.62	134
July 17, 2025	35.52	36.34	36.34	36.34	35.52	15
July 16, 2025	34.3	34.92	34.92	34.92	34.3	4
July 15, 2025	36.76	35.75	35.75	38.11	35.52	150
July 14, 2025	33.78	36.59	36.59	36.59	33.78	6
July 11, 2025	34.66	34.66	34.66	34.66	34.66	0
July 10, 2025	35.37	36.22	36.22	36.22	35.37	4
July 09, 2025	36.74	35.63	35.63	36.96	35.63	24
July 08, 2025	36.74	35.65	35.65	37.05	35	57
July 07, 2025	35.81	34.84	34.84	35.81	34.84	82
July 04, 2025	32.94	34.91	34.91	34.91	32.94	7
July 03, 2025	35.52	35.87	35.87	35.87	35.52	2
July 02, 2025	34.55	34.55	34.55	34.55	34.55	0
July 01, 2025	34.3	34.3	34.3	34.3	34.3	2
June 30, 2025	34.42	32.14	32.14	34.55	32.14	23
June 27, 2025	33.14	33.2	33.2	34.3	32.42	120
June 26, 2025	30.64	32.11	32.11	32.11	30.6	7
June 25, 2025	33.08	31.61	31.61	33.08	31.53	90
June 24, 2025	32.6	31.66	31.66	32.6	31.66	3
June 23, 2025	30.64	29.92	29.92	30.64	29.92	19
June 20, 2025	32	32.29	32.29	32.29	32	144
June 19, 2025	33.08	30.78	30.78	33.08	30.78	4
June 18, 2025	34.15	32.99	32.99	34.15	32.99	5
June 17, 2025	35.52	34.23	34.23	35.52	33.35	65
June 16, 2025	36.74	36.45	36.45	37.42	36.45	12
June 13, 2025	35.52	35.72	35.72	35.72	34.09	138
June 12, 2025	36.74	37.43	37.43	37.43	36.74	4
June 11, 2025	37.64	38.63	38.63	38.63	37.64	34
June 10, 2025	37.01	39.13	39.13	39.18	37.01	33
June 09, 2025	38.69	37.96	37.96	38.72	37.96	56
June 06, 2025	37.39	38.69	38.69	41.62	37.39	5,775
June 05, 2025	33.42	36.46	36.46	36.46	33.42	2
June 04, 2025	34.44	34.74	34.74	34.74	32.71	44
June 03, 2025	33.1	33.1	33.1	33.1	33.1	0
June 02, 2025	31.04	31.04	31.04	31.04	31.04	0
May 30, 2025	29.53	30.09	30.09	30.09	29.53	1
May 29, 2025	6,997.41	6,844.18	6,844.18	6,997.41	6,844.18	2,000
May 28, 2025	0.13	0.14	0.14	0.14	0.13	38,431
May 27, 2025	0.13	0.14	0.14	0.14	0.13	3,681

Leverage Shares 3x Airbnb ETC (ABN3.L) LSE