Leverage Shares 3x AMD ETC - AMD3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.15	1.1	1.1	1.17	1.08	1.17M
August 15, 2025	1.23	1.14	1.14	1.24	1.12	1.84M
August 14, 2025	1.26	1.2	1.2	1.31	1.18	2.44M
August 13, 2025	1.11	1.23	1.23	1.33	1.1	3.94M
August 12, 2025	1.05	1.08	1.08	1.11	0.99	2.8M
August 11, 2025	1.02	1.17	1.17	1.18	0.96	2.73M
August 08, 2025	1.09	1.07	1.07	1.14	1.07	2.55M
August 07, 2025	0.95	1.08	1.08	1.12	0.94	8.62M
August 06, 2025	0.93	0.87	0.87	1	0.81	8.96M
August 05, 2025	1.23	1.12	1.12	1.25	1.09	4.73M
August 04, 2025	1.12	1.17	1.17	1.19	1.12	1.81M
August 01, 2025	1.09	1.06	1.06	1.11	0.98	3.6M
July 31, 2025	1.35	1.23	1.23	1.37	1.21	2.41M
July 30, 2025	1.22	1.23	1.23	1.25	1.13	2.12M
July 29, 2025	1.17	1.23	1.23	1.3	1.15	3.55M
July 28, 2025	1.03	1.11	1.11	1.15	1.02	1.58M
July 25, 2025	0.96	0.98	0.98	1.01	0.94	1.42M
July 24, 2025	0.9	0.93	0.93	0.94	0.87	2.36M
July 23, 2025	0.82	0.86	0.86	0.86	0.81	565,908
July 22, 2025	0.83	0.79	0.79	0.84	0.73	1.38M
July 21, 2025	0.87	0.88	0.88	0.9	0.85	1.08M
July 18, 2025	0.91	0.86	0.86	0.92	0.84	767,643
July 17, 2025	0.92	0.89	0.89	0.94	0.88	1.82M
July 16, 2025	0.81	0.81	0.81	0.84	0.78	1.31M
July 15, 2025	0.75	0.83	0.83	0.87	0.74	3.15M
July 14, 2025	0.69	0.69	0.69	0.7	0.63	727,237
July 11, 2025	0.68	0.68	0.68	0.68	0.64	1.63M
July 10, 2025	0.59	0.67	0.67	0.69	0.59	1.45M
July 09, 2025	0.6	0.59	0.59	0.62	0.58	1.14M
July 08, 2025	0.56	0.58	0.58	0.6	0.56	1.05M
July 07, 2025	0.59	0.54	0.54	0.59	0.54	1.24M
July 04, 2025	0.59	0.59	0.59	0.59	0.57	47,026
July 03, 2025	0.61	0.6	0.6	0.62	0.58	877,484
July 02, 2025	0.58	0.6	0.6	0.61	0.55	2.25M
July 01, 2025	0.64	0.57	0.57	0.64	0.56	10.12M
June 30, 2025	0.7	0.66	0.66	0.71	0.64	2.39M
June 27, 2025	0.69	0.68	0.68	0.73	0.67	2.83M
June 26, 2025	0.7	0.67	0.67	0.74	0.65	3.22M
June 25, 2025	0.62	0.67	0.67	0.68	0.61	2.52M
June 24, 2025	0.55	0.59	0.59	0.6	0.54	6.16M
June 23, 2025	0.49	0.51	0.51	0.55	0.48	2.99M
June 20, 2025	0.47	0.5	0.5	0.54	0.47	1.89M
June 19, 2025	0.47	0.44	0.44	0.47	0.43	256,686
June 18, 2025	0.5	0.48	0.48	0.51	0.48	1.33M
June 17, 2025	0.47	0.48	0.48	0.52	0.46	2.74M
June 16, 2025	0.38	0.48	0.48	0.49	0.38	3.05M
June 13, 2025	0.37	0.38	0.38	0.39	0.36	1.77M
June 12, 2025	0.43	0.42	0.42	0.44	0.41	566,977
June 11, 2025	0.44	0.44	0.44	0.46	0.44	657,283
June 10, 2025	0.43	0.43	0.43	0.45	0.42	4.71M
June 09, 2025	0.38	0.42	0.42	0.44	0.38	6.84M
June 06, 2025	0.38	0.38	0.38	0.4	0.37	3.05M
June 05, 2025	0.4	0.4	0.4	0.41	0.38	1.85M
June 04, 2025	0.39	0.39	0.39	0.4	0.38	2.86M
June 03, 2025	0.37	0.38	0.38	0.38	0.35	1.17M
June 02, 2025	0.33	0.35	0.35	0.36	0.32	1.43M
May 30, 2025	0.35	0.33	0.33	0.35	0.32	3.53M
May 29, 2025	0.38	0.36	0.36	0.39	0.36	2.15M
May 28, 2025	0.37	0.36	0.36	0.38	0.36	3.36M
May 27, 2025	0.36	0.37	0.37	0.38	0.35	1.2M

Leverage Shares 3x AMD ETC (AMD3.L) LSE