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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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