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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.37	1.36	1.36	1.37	1.32	100,561
December 03, 2025	1.35	1.33	1.33	1.38	1.26	388,746
December 02, 2025	1.39	1.35	1.35	1.52	1.35	575,706
December 01, 2025	1.28	1.38	1.38	1.41	1.28	262,382
November 28, 2025	1.33	1.35	1.35	1.38	1.31	476,867
November 27, 2025	1.31	1.3	1.3	1.32	1.27	192,745
November 26, 2025	1.16	1.31	1.31	1.32	1.09	2.67M
November 25, 2025	1.27	1.05	1.05	1.28	0.96	8.2M
November 24, 2025	1.19	1.32	1.32	1.32	1.14	9.61M
November 21, 2025	1.19	1.1	1.1	1.25	1.01	3.7M
November 20, 2025	1.87	1.51	1.51	1.87	1.51	668,334
November 19, 2025	1.7	1.63	1.63	1.82	1.63	465,231
November 18, 2025	1.88	1.73	1.73	1.96	1.58	630,525
November 17, 2025	2.19	2.07	2.07	2.22	1.99	1.12M
November 14, 2025	2.1	2.24	2.24	2.25	1.83	1.23M
November 13, 2025	2.46	2.39	2.39	2.49	2.2	570,434
November 12, 2025	2.3	2.54	2.54	2.59	2.22	2.07M
November 11, 2025	2.12	1.98	1.98	2.17	1.96	394,565
November 10, 2025	2.06	2.11	2.11	2.23	2.03	892,582
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

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