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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.71	19.74	19.74	24.28	19.56	560
November 06, 2025	22.14	21.19	21.19	22.14	21.19	219
November 05, 2025	22.4	22.14	22.14	22.4	22.14	25
November 04, 2025	22.48	22.48	22.48	22.48	22.48	0
November 03, 2025	24.51	24.04	24.04	24.51	24.04	70
October 31, 2025	24.68	24.29	24.29	24.68	24.29	114
October 30, 2025	25.06	25.39	25.39	25.39	24.89	292
October 29, 2025	25.43	25.43	25.43	25.43	25.43	0
October 28, 2025	25.8	26.16	26.16	26.16	25.8	36
October 27, 2025	25.28	25.7	25.7	25.7	25.2	369
October 24, 2025	25.34	25.97	25.97	25.97	25.34	16
October 23, 2025	25.42	25.34	25.34	25.42	25.34	82
October 22, 2025	25.87	25.87	25.87	25.87	25.87	0
October 21, 2025	24.62	26.18	26.18	26.18	24.61	2,515
October 20, 2025	25.14	25.55	25.55	25.55	25.01	244
October 17, 2025	21.28	24.26	24.26	24.26	21	1,095
October 16, 2025	24.03	24.11	24.11	24.11	24.03	6
October 15, 2025	24	23.7	23.7	24	23.7	106
October 14, 2025	20.39	22.71	22.71	22.75	20.38	252
October 13, 2025	20.93	21.08	21.08	21.08	20.8	79
October 10, 2025	21.86	20.18	20.18	21.96	20.18	209
October 09, 2025	21.88	21.88	21.88	21.88	21.88	0
October 08, 2025	21.69	21.35	21.35	21.78	20.68	575
October 07, 2025	21.18	21.21	21.21	21.21	21.18	42
October 06, 2025	21.79	21.79	21.79	21.79	21.79	0
October 03, 2025	21.65	21.43	21.43	21.65	21.35	739
October 02, 2025	23	21.65	21.65	23.01	21.65	159
October 01, 2025	22.15	22.41	22.41	22.62	22.15	59
September 30, 2025	23.41	22.15	22.15	23.41	22.15	49
September 29, 2025	23.14	23.51	23.51	23.51	23.14	45
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

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