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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.99	33.6	33.6	33.99	32.97	239
February 19, 2026	35.72	34.4	34.4	35.72	34.4	38
February 18, 2026	38.04	36.58	36.58	38.04	36.58	151
February 17, 2026	37	37.64	37.64	37.64	36.4	225
February 16, 2026	37.53	37.53	37.53	37.53	37.53	0
February 13, 2026	37.5	37.2	37.2	37.5	37.2	60
February 12, 2026	35.47	36.24	36.24	36.24	34.7	175
February 11, 2026	36.45	35.99	35.99	36.45	35.99	400
February 10, 2026	38	38.02	38.02	38.02	38	58
February 09, 2026	37.49	38.23	38.23	38.23	37.49	22
February 06, 2026	36.39	37.72	37.72	37.72	36.14	500
February 05, 2026	35.81	34.12	34.12	35.81	33.46	26
February 04, 2026	33.74	33.1	33.1	34	33.1	140
February 03, 2026	34.17	33.04	33.04	34.17	33.04	230
February 02, 2026	32.21	34.19	34.19	34.19	31.5	84
January 30, 2026	33.94	32.27	32.27	33.94	32.05	250
January 29, 2026	35.16	35.16	35.16	35.16	35.16	0
January 28, 2026	39	38.09	38.09	39.25	36.8	4,687
January 27, 2026	40.38	41.91	41.91	43.1	37.49	27,881
January 26, 2026	41.98	41.89	41.89	41.98	41.89	77
January 23, 2026	41.8	41.73	41.73	42	41.01	292
January 22, 2026	42.9	43.31	43.31	43.95	41.79	3,531
January 21, 2026	41.06	41.45	41.45	41.79	39.78	3,720
January 20, 2026	38.08	40.57	40.57	40.69	36.56	3,401
January 19, 2026	38.25	38.48	38.48	38.77	38.25	45
January 16, 2026	40.79	39.82	39.82	41.26	39.36	878
January 15, 2026	37.68	40.42	40.42	40.42	37.68	3,696
January 14, 2026	38.53	37.67	37.67	39.35	37.67	2,086
January 13, 2026	36.36	39.56	39.56	40.09	36.36	1,530
January 12, 2026	35.16	35.85	35.85	35.85	35.16	200
January 09, 2026	31.8	34.12	34.12	34.12	31.8	41
January 08, 2026	33.38	32.62	32.62	34.12	32.62	2,702
January 07, 2026	32.3	34.15	34.15	34.15	32.3	16
January 06, 2026	32.94	33.27	33.27	33.27	31.61	212
January 05, 2026	31.9	32.64	32.64	32.64	31.89	184
January 02, 2026	28.13	30.36	30.36	30.36	27.63	202
December 31, 2025	27.99	28.64	28.64	28.64	27.99	90
December 30, 2025	28.24	29.53	29.53	29.53	28.24	830
December 29, 2025	27.21	27.6	27.6	27.6	27	2,163
December 24, 2025	27.95	27.95	27.95	27.95	27.95	0
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

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