Leverage Shares 3x Disney ETP Securities (DIS3.L) LSE

0.27

+0.002(+0.75%)

Updated at August 18 04:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.26	0.27	0.27	0.27	0.26	13,471
August 15, 2025	0.28	0.27	0.27	0.28	0.27	101,926
August 14, 2025	0.26	0.26	0.26	0.28	0.26	997
August 13, 2025	0.26	0.26	0.26	0.26	0.26	2,382
August 12, 2025	0.25	0.25	0.25	0.25	0.25	119,673
August 11, 2025	0.25	0.24	0.24	0.25	0.24	100,153
August 08, 2025	0.25	0.24	0.24	0.25	0.24	69,605
August 07, 2025	0.26	0.25	0.25	0.27	0.25	47,676
August 06, 2025	0.31	0.26	0.26	0.32	0.24	325,984
August 05, 2025	0.3	0.28	0.28	0.3	0.28	1,104
August 04, 2025	0.28	0.29	0.29	0.29	0.28	2,813
August 01, 2025	0.29	0.27	0.27	0.3	0.27	16,837
July 31, 2025	0.3	0.29	0.29	0.3	0.29	24,608
July 30, 2025	0.3	0.3	0.3	0.3	0.3	0
July 29, 2025	0.3	0.3	0.3	0.3	0.3	21,886
July 28, 2025	0.31	0.3	0.3	0.32	0.3	25,271
July 25, 2025	0.32	0.31	0.31	0.32	0.31	108
July 24, 2025	0.32	0.32	0.32	0.32	0.32	0
July 23, 2025	0.31	0.32	0.32	0.32	0.31	32,846
July 22, 2025	0.3	0.31	0.31	0.31	0.3	6,042
July 21, 2025	0.31	0.31	0.31	0.32	0.31	1.18M
July 18, 2025	0.32	0.31	0.31	0.32	0.31	1.18M
July 17, 2025	0.3	0.31	0.31	0.32	0.3	15,537
July 16, 2025	0.3	0.3	0.3	0.3	0.3	0
July 15, 2025	0.3	0.29	0.29	0.31	0.29	1,492
July 14, 2025	0.3	0.3	0.3	0.31	0.3	5,564
July 11, 2025	0.31	0.3	0.3	0.31	0.3	51,612
July 10, 2025	0.31	0.32	0.32	0.32	0.31	593
July 09, 2025	0.32	0.31	0.31	0.32	0.31	10,110
July 08, 2025	0.33	0.32	0.32	0.33	0.32	16,313
July 07, 2025	0.33	0.33	0.33	0.34	0.33	208,215
July 04, 2025	0.33	0.32	0.32	0.33	0.32	1,500
July 03, 2025	0.32	0.33	0.33	0.33	0.32	5,291
July 02, 2025	0.33	0.33	0.33	0.33	0.33	1,577
July 01, 2025	0.34	0.33	0.33	0.34	0.33	21,990
June 30, 2025	0.32	0.33	0.33	0.34	0.32	31,810
June 27, 2025	0.32	0.33	0.33	0.33	0.32	15,017
June 26, 2025	0.31	0.31	0.31	0.31	0.3	822
June 25, 2025	0.3	0.3	0.3	0.3	0.3	16,820
June 24, 2025	0.29	0.3	0.3	0.3	0.29	28
June 23, 2025	0.28	0.28	0.28	0.28	0.28	4,850
June 20, 2025	0.28	0.29	0.29	0.29	0.28	10
June 19, 2025	0.28	0.28	0.28	0.28	0.28	2,000
June 18, 2025	0.28	0.28	0.28	0.28	0.28	0
June 17, 2025	0.29	0.29	0.29	0.3	0.29	451
June 16, 2025	0.3	0.3	0.3	0.31	0.29	11,905
June 13, 2025	0.29	0.29	0.29	0.29	0.28	21,312
June 12, 2025	0.3	0.3	0.3	0.3	0.3	63
June 11, 2025	0.29	0.3	0.3	0.32	0.29	27,654
June 10, 2025	0.27	0.29	0.29	0.29	0.27	125
June 09, 2025	0.27	0.27	0.27	0.27	0.26	31
June 06, 2025	0.25	0.26	0.26	0.26	0.25	2,106
June 05, 2025	0.26	0.26	0.26	0.26	0.26	0
June 04, 2025	0.27	0.26	0.26	0.27	0.26	15,874
June 03, 2025	0.26	0.27	0.27	0.27	0.26	1,740
June 02, 2025	0.27	0.26	0.26	0.27	0.26	25
May 30, 2025	0.26	0.26	0.26	0.26	0.26	0
May 29, 2025	0.25	0.25	0.25	0.26	0.25	13,680
May 28, 2025	0.25	0.25	0.25	0.25	0.25	604
May 27, 2025	0.24	0.25	0.25	0.25	0.24	206,032