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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.05	1.73	1.73	2.08	1.68	1.79M
November 06, 2025	2.48	1.99	1.99	2.56	1.93	800,795
November 05, 2025	2.07	2.4	2.4	2.42	1.95	1.19M
November 04, 2025	2.5	2.5	2.5	2.57	2.3	873,777
November 03, 2025	2.58	2.55	2.55	2.68	2.48	361,638
October 31, 2025	2.63	2.54	2.54	2.72	2.53	735,615
October 30, 2025	2.78	2.72	2.72	2.83	2.51	4.61M
October 29, 2025	2.77	2.69	2.69	2.91	2.6	732,916
October 28, 2025	2.62	2.74	2.74	2.82	2.58	599,941
October 27, 2025	2.67	2.52	2.52	2.7	2.39	1.21M
October 24, 2025	2.12	2.42	2.42	2.48	2.1	1.22M
October 23, 2025	1.91	1.98	1.98	2.01	1.83	883,583
October 22, 2025	2.11	1.85	1.85	2.14	1.85	1.01M
October 21, 2025	2.17	2.11	2.11	2.24	2.01	1.16M
October 20, 2025	2.08	2.2	2.2	2.24	2.02	1.13M
October 17, 2025	1.78	1.89	1.89	2.06	1.74	2.65M
October 16, 2025	2.18	2.1	2.1	2.24	2.05	1.56M
October 15, 2025	1.76	2.08	2.08	2.14	1.73	1.67M
October 14, 2025	1.53	1.7	1.7	1.8	1.46	2.78M
October 13, 2025	1.76	1.69	1.69	1.82	1.61	2.53M
October 10, 2025	2.09	1.61	1.61	2.13	1.61	1.76M
October 09, 2025	2.24	2.08	2.08	2.28	2.06	2.66M
October 08, 2025	1.62	1.9	1.9	1.92	1.59	3.61M
October 07, 2025	1.53	1.61	1.61	1.76	1.52	2.8M
October 06, 2025	0.87	1.52	1.52	1.82	0.86	11.3M
October 03, 2025	0.96	0.91	0.91	0.97	0.89	1.63M
October 02, 2025	0.86	0.91	0.91	0.94	0.86	2.46M
October 01, 2025	0.77	0.82	0.82	0.84	0.77	1.66M
September 30, 2025	0.8	0.79	0.79	0.81	0.77	1.6M
September 29, 2025	0.8	0.83	0.83	0.85	0.78	1.85M
September 26, 2025	0.79	0.75	0.75	0.82	0.74	992,464
September 25, 2025	0.8	0.76	0.76	0.8	0.71	3.89M
September 24, 2025	0.81	0.81	0.81	0.86	0.79	939,528
September 23, 2025	0.79	0.82	0.82	0.83	0.78	2.13M
September 22, 2025	0.73	0.8	0.8	0.81	0.72	1.07M
September 19, 2025	0.74	0.73	0.73	0.79	0.72	4.88M
September 18, 2025	0.79	0.71	0.71	0.82	0.64	4.33M
September 17, 2025	0.8	0.78	0.78	0.81	0.75	978,979
September 16, 2025	0.83	0.79	0.79	0.84	0.78	1.03M
September 15, 2025	0.79	0.8	0.8	0.81	0.76	2.39M
September 12, 2025	0.74	0.76	0.76	0.77	0.72	812,987
September 11, 2025	0.79	0.73	0.73	0.8	0.72	5.64M
September 10, 2025	0.8	0.81	0.81	0.85	0.78	1.95M
September 09, 2025	0.68	0.71	0.71	0.72	0.67	1.26M
September 08, 2025	0.68	0.69	0.69	0.69	0.65	1.94M
September 05, 2025	0.84	0.68	0.68	0.85	0.66	5.16M
September 04, 2025	0.84	0.82	0.82	0.86	0.78	3.13M
September 03, 2025	0.85	0.83	0.83	0.87	0.83	1.12M
September 02, 2025	0.85	0.83	0.83	0.85	0.76	2.18M
September 01, 2025	0.88	0.86	0.86	0.88	0.84	161,050
August 29, 2025	0.95	0.87	0.87	0.95	0.85	1.25M
August 28, 2025	0.91	0.94	0.94	1	0.91	1.39M
August 27, 2025	0.94	0.92	0.92	0.95	0.89	978,741
August 26, 2025	0.86	0.91	0.91	0.98	0.85	4.27M
August 22, 2025	0.85	0.95	0.95	0.96	0.84	2.16M
August 21, 2025	0.94	0.9	0.9	0.95	0.88	2.52M
August 20, 2025	0.9	0.89	0.89	0.94	0.79	3.64M
August 19, 2025	1.14	0.99	0.99	1.14	0.95	2.04M
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

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