Leverage Shares 3x Boeing ETP - BA3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	28.15	27.75	27.75	28.15	27.75	103
December 22, 2025	27.3	27.87	27.87	27.87	26.79	1,380
December 19, 2025	24.53	27.2	27.2	27.2	24.53	81
December 18, 2025	24.46	25.39	25.39	25.64	24.46	621
December 17, 2025	24.17	25.18	25.18	25.18	24.17	111
December 16, 2025	23.55	24.73	24.73	24.73	23.55	563
December 15, 2025	24.03	23.77	23.77	24.5	23.61	499
December 12, 2025	23.03	23.21	23.21	23.21	22.85	1,311
December 11, 2025	21.85	22.29	22.29	22.29	21.59	171
December 10, 2025	22.55	22.03	22.03	22.55	22	48
December 09, 2025	24.12	23.53	23.53	24.12	23.53	99
December 08, 2025	23.93	24.11	24.11	24.4	23.93	228
December 05, 2025	22.96	22.9	22.9	23.05	22.9	290
December 04, 2025	22.9	21.89	21.89	22.9	21.89	448
December 03, 2025	24.25	23.25	23.25	24.48	23.25	643
December 02, 2025	22.33	23.07	23.07	23.3	22.33	308
December 01, 2025	18.83	19.11	19.11	19.33	18.83	1,313
November 28, 2025	19.25	19.42	19.42	19.42	19.16	375
November 27, 2025	19.11	19	19	19.11	19	4
November 26, 2025	18.11	18.58	18.58	18.64	17.77	1,618
November 25, 2025	16.16	16.75	16.75	16.75	16.16	452
November 24, 2025	16.81	16.57	16.57	17.04	16.57	44
November 21, 2025	16.95	16.2	16.2	17.27	16.01	757
November 20, 2025	19.05	17.96	17.96	19.05	17.96	55
November 19, 2025	19.77	17.99	17.99	19.77	17.99	224
November 18, 2025	20.4	19.32	19.32	20.4	19.32	42
November 17, 2025	22.22	20.92	20.92	22.22	20.84	139
November 14, 2025	20.82	21.77	21.77	22.05	20.47	268
November 13, 2025	22.12	21.13	21.13	22.24	21.13	277
November 12, 2025	22.19	21.6	21.6	22.2	21.6	87
November 11, 2025	21.26	21.56	21.56	21.85	21.26	724
November 10, 2025	22.5	21.13	21.13	23.01	21.13	857
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

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