Leverage Shares 3x Boeing ETP (BA3.L) LSE

20.90

-1.3075(-5.89%)

Updated at November 07 04:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.68	20.9	20.9	22.68	20.88	197
November 06, 2025	22.8	22.21	22.21	23.48	22	182
November 05, 2025	23.07	22.11	22.11	23.07	22.11	93
November 04, 2025	23.5	23.45	23.45	24.46	23.4	117
November 03, 2025	24.45	25.38	25.38	25.38	24.42	163
October 31, 2025	24.53	23.84	23.84	24.53	23.3	837
October 30, 2025	28.52	24.87	24.87	29.05	24.8	3,489
October 29, 2025	33.97	30.09	30.09	35.07	29.94	2,364
October 28, 2025	33.25	34.12	34.12	34.22	33.25	439
October 27, 2025	32.86	33.24	33.24	33.56	32.86	143
October 24, 2025	31.18	32.67	32.67	32.67	31.16	307
October 23, 2025	30.27	31.34	31.34	31.36	30.27	18
October 22, 2025	31.1	29.86	29.86	31.1	29.86	3,205
October 21, 2025	30.9	30.84	30.84	30.9	30.84	53
October 20, 2025	30.51	30.21	30.21	30.61	30	183
October 17, 2025	27.18	28.91	28.91	29.28	27.18	46
October 16, 2025	29.64	29.34	29.34	30.16	29.29	89
October 15, 2025	30.69	29.79	29.79	31.53	29.79	258
October 14, 2025	29.3	30.77	30.77	30.77	29.17	187
October 13, 2025	29.46	30.15	30.15	30.37	29.46	204
October 10, 2025	31.8	28.97	28.97	31.8	28.97	1,651
October 09, 2025	35.64	31.35	31.35	36.53	31.35	912
October 08, 2025	33.31	34.83	34.83	34.88	33.29	3,849
October 07, 2025	32.73	32.72	32.72	34.1	32.33	1,428
October 06, 2025	31.41	33.34	33.34	33.36	31.41	446
October 03, 2025	32.78	31.42	31.42	32.78	30.75	5,590
October 02, 2025	31.16	31.84	31.84	31.84	31.16	493
October 01, 2025	31.27	30.64	30.64	31.27	30.5	96
September 30, 2025	32.37	30	30	32.37	30	128
September 29, 2025	35.2	31.54	31.54	35.25	31.44	1,162
September 26, 2025	31	34.19	34.19	35.07	30.35	1,237
September 25, 2025	31.4	30.91	30.91	31.75	30.4	489
September 24, 2025	32.37	31.2	31.2	33.3	31.2	496
September 23, 2025	30.41	31.55	31.55	32.98	30.41	1,143
September 22, 2025	30.67	29.73	29.73	31.87	29.73	392
September 19, 2025	31.9	30.88	30.88	32.56	30.57	1,386
September 18, 2025	31.48	31.17	31.17	31.9	30.94	274
September 17, 2025	30.78	31.37	31.37	32.18	30.78	234
September 16, 2025	32.61	31.01	31.01	32.72	31.01	116
September 15, 2025	31.98	31.84	31.84	32.07	31.2	753
September 12, 2025	34.51	32.27	32.27	34.58	31.9	3,708
September 11, 2025	37.44	37.2	37.2	37.61	37.2	806
September 10, 2025	38.19	36.95	36.95	38.19	36.95	702
September 09, 2025	39.84	38.05	38.05	39.84	38.05	212
September 08, 2025	39.25	38.92	38.92	39.78	38.41	69
September 05, 2025	39.49	38.01	38.01	39.49	37.12	13
September 04, 2025	39.17	39.61	39.61	39.88	39.17	3
September 03, 2025	43.15	39.88	39.88	43.15	39.88	421
September 02, 2025	39.85	41.67	41.67	41.67	39.85	583
September 01, 2025	40.74	40.74	40.74	40.74	40.74	0
August 29, 2025	42.45	42.07	42.07	42.45	40.19	2,283
August 28, 2025	41.54	41.27	41.27	42.14	41.27	2
August 27, 2025	40.87	40.29	40.29	41.94	40.25	7,150
August 26, 2025	38.42	39.88	39.88	40.44	37.84	96
August 22, 2025	36.96	39.94	39.94	39.94	36.92	124
August 21, 2025	37.5	37.05	37.05	38.87	37.05	1,247
August 20, 2025	35.82	36.99	36.99	37.14	35.81	3,734
August 19, 2025	39.32	37.89	37.89	40.29	37.25	1,809
August 18, 2025	40.7	40.15	40.15	41.49	38.78	987
August 15, 2025	42.04	41.71	41.71	42.04	41.28	3