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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.8	22.95	22.95	22.95	22.8	8
September 25, 2025	22.71	22.71	22.71	22.71	22.71	0
September 24, 2025	24.12	23.23	23.23	24.12	23.23	2,229
September 23, 2025	24.92	25.17	25.17	25.17	24.43	15
September 22, 2025	25.03	25.03	25.03	25.03	25.03	0
September 19, 2025	24.22	25.36	25.36	25.75	24.22	55
September 18, 2025	23.98	24.21	24.21	24.49	23.98	228
September 17, 2025	23	23.77	23.77	23.77	22.92	22
September 16, 2025	21.1	22.32	22.32	22.33	21.1	174
September 15, 2025	24.53	22.14	22.14	24.53	22.14	15
September 12, 2025	23.89	23.42	23.42	23.89	23.42	2
September 11, 2025	24.1	23.89	23.89	24.1	24.1	2
September 10, 2025	24.14	23.48	23.48	24.14	23.48	109
September 09, 2025	24.37	24.39	24.39	24.39	24.17	592
September 08, 2025	24.82	24.82	24.82	24.82	24.82	0
September 05, 2025	25.31	24.37	24.37	25.31	24.37	59
September 04, 2025	24.13	24.13	24.13	24.13	24.13	0
September 03, 2025	25.3	24.89	24.89	25.52	24.89	38
September 02, 2025	26.49	25.98	25.98	26.49	25.98	124
September 01, 2025	28.57	28.57	28.57	28.57	28.57	0
August 29, 2025	27.78	27.78	27.78	27.78	27.78	0
August 28, 2025	27.49	27.62	27.62	27.62	27.49	47
August 27, 2025	27.24	27.24	27.24	27.24	27.24	0
August 26, 2025	27.45	26	26	27.45	25.83	20
August 22, 2025	25.52	27.89	27.89	27.91	25.52	158
August 21, 2025	25.28	25.28	25.28	25.28	25.28	0
August 20, 2025	24.94	24.94	24.94	24.94	24.94	0
August 19, 2025	25.82	26.62	26.62	26.62	25.82	4
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

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