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

0.24

+0.0055(+2.31%)

Updated at September 29 08:31AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.23	0.24	0.24	0.24	0.23	16,760
September 25, 2025	0.24	0.24	0.24	0.24	0.24	24,507
September 24, 2025	0.24	0.24	0.24	0.24	0.24	11,100
September 23, 2025	0.24	0.24	0.24	0.24	0.24	2,127
September 22, 2025	0.23	0.24	0.24	0.24	0.23	13,639
September 19, 2025	0.25	0.24	0.24	0.25	0.24	10,907
September 18, 2025	0.27	0.25	0.25	0.27	0.25	12,367
September 17, 2025	0.26	0.26	0.26	0.26	0.26	10,325
September 16, 2025	0.26	0.25	0.25	0.26	0.25	15,897
September 15, 2025	0.26	0.26	0.26	0.26	0.26	22
September 12, 2025	0.26	0.26	0.26	0.26	0.25	7,798
September 11, 2025	0.26	0.25	0.25	0.26	0.25	9,148
September 10, 2025	0.28	0.25	0.25	0.28	0.25	20,409
September 09, 2025	0.28	0.28	0.28	0.28	0.27	1,296
September 08, 2025	0.28	0.28	0.28	0.28	0.28	54
September 05, 2025	0.29	0.28	0.28	0.29	0.28	175
September 04, 2025	0.28	0.28	0.28	0.28	0.28	8,934
September 03, 2025	0.28	0.27	0.27	0.28	0.27	3,827
September 02, 2025	0.27	0.27	0.27	0.27	0.27	83,403
September 01, 2025	0.28	0.28	0.28	0.28	0.28	0
August 29, 2025	0.27	0.28	0.28	0.28	0.27	2,196
August 28, 2025	0.28	0.27	0.27	0.28	0.27	3,186
August 27, 2025	0.28	0.28	0.28	0.28	0.27	16,957
August 26, 2025	0.27	0.28	0.28	0.28	0.27	23,429
August 22, 2025	0.27	0.29	0.29	0.29	0.27	92,722
August 21, 2025	0.27	0.27	0.27	0.27	0.27	0
August 20, 2025	0.26	0.27	0.27	0.27	0.26	14,267
August 19, 2025	0.27	0.26	0.26	0.27	0.26	122
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