Leverage Shares - 3x Facebook (FB3.L) LSE
3.95
-0.222(-5.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.95
-0.222(-5.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.76 | 3.95 | 3.95 | 3.99 | 3.7 | 42,928 |
| April 01, 2026 | 4.06 | 4.17 | 4.17 | 4.2 | 4 | 30,717 |
| March 31, 2026 | 3.38 | 3.68 | 3.68 | 3.68 | 3.38 | 61,155 |
| March 30, 2026 | 3.21 | 3.25 | 3.25 | 3.28 | 3.16 | 96,522 |
| March 27, 2026 | 3.6 | 3.14 | 3.14 | 3.61 | 3.13 | 82,888 |
| March 26, 2026 | 4.59 | 3.68 | 3.68 | 4.59 | 3.68 | 46,854 |
| March 25, 2026 | 4.73 | 4.72 | 4.72 | 4.82 | 4.66 | 4,411 |
| March 24, 2026 | 4.86 | 4.68 | 4.68 | 4.91 | 4.58 | 13,145 |
| March 23, 2026 | 4.47 | 4.79 | 4.79 | 4.99 | 4.43 | 34,858 |
| March 20, 2026 | 4.97 | 4.68 | 4.68 | 4.97 | 4.58 | 41,563 |
| March 19, 2026 | 5.15 | 4.91 | 4.91 | 5.17 | 4.91 | 22,496 |
| March 18, 2026 | 5.45 | 5.28 | 5.28 | 5.45 | 5.2 | 34,252 |
| March 17, 2026 | 5.4 | 5.43 | 5.43 | 5.73 | 5.4 | 4,599 |
| March 16, 2026 | 5.56 | 5.41 | 5.41 | 5.68 | 5.4 | 24,782 |
| March 13, 2026 | 5.71 | 5.25 | 5.25 | 5.71 | 5.19 | 25,955 |
| March 12, 2026 | 6.11 | 5.85 | 5.85 | 6.21 | 5.85 | 3,034 |
| March 11, 2026 | 6.27 | 6.14 | 6.14 | 6.4 | 6.11 | 23,555 |
| March 10, 2026 | 6.13 | 6.37 | 6.37 | 6.4 | 6.13 | 32,427 |
| March 09, 2026 | 5.73 | 5.78 | 5.78 | 5.88 | 5.53 | 32,032 |
| March 06, 2026 | 6.49 | 6.09 | 6.09 | 6.49 | 5.77 | 27,692 |
| March 05, 2026 | 6.55 | 6.39 | 6.39 | 6.73 | 6.39 | 16,648 |
| March 04, 2026 | 6.27 | 6.8 | 6.8 | 6.82 | 6.27 | 13,110 |
| March 03, 2026 | 5.98 | 6.27 | 6.27 | 6.29 | 5.87 | 8,082 |
| March 02, 2026 | 5.77 | 6.21 | 6.21 | 6.34 | 5.69 | 44,394 |
| February 27, 2026 | 6.4 | 6.05 | 6.05 | 6.4 | 6 | 13,986 |
| February 26, 2026 | 6.22 | 6.35 | 6.35 | 6.51 | 6.15 | 14,953 |
| February 25, 2026 | 5.95 | 6.22 | 6.22 | 6.22 | 5.92 | 30,471 |
| February 24, 2026 | 5.96 | 5.89 | 5.89 | 5.99 | 5.65 | 43,795 |
| February 23, 2026 | 6.23 | 6.06 | 6.06 | 6.37 | 6.01 | 4,695 |
| February 20, 2026 | 6.14 | 6.42 | 0 | 6.62 | 5.96 | 42,345 |
| February 19, 2026 | 6.09 | 6.12 | 0 | 6.13 | 5.92 | 8,632 |
| February 18, 2026 | 6.15 | 5.95 | 0 | 6.15 | 5.69 | 43,481 |
| February 17, 2026 | 5.9 | 5.89 | 0 | 6 | 5.67 | 83,094 |
| February 16, 2026 | 6.05 | 5.84 | 0 | 6.05 | 5.84 | 5,408 |
| February 13, 2026 | 6.17 | 6.21 | 0 | 6.27 | 5.88 | 46,152 |
| February 12, 2026 | 6.93 | 6.14 | 0 | 7.01 | 6.14 | 10,970 |
| February 11, 2026 | 6.93 | 6.78 | 0 | 7.13 | 6.65 | 61,444 |
| February 10, 2026 | 7.04 | 6.93 | 0 | 7.19 | 6.92 | 31,618 |
| February 09, 2026 | 6.67 | 6.97 | 0 | 6.97 | 6.54 | 98,065 |
| February 06, 2026 | 6.69 | 6.54 | 0 | 7.02 | 6.23 | 71,999 |
| February 05, 2026 | 6.95 | 7.09 | 0 | 7.12 | 6.5 | 36,629 |
| February 04, 2026 | 7.7 | 7.15 | 0 | 7.71 | 6.9 | 86,671 |
| February 03, 2026 | 8.37 | 7.85 | 0 | 8.37 | 7.78 | 81,968 |
| February 02, 2026 | 8.06 | 8.31 | 0 | 8.64 | 8.05 | 57,740 |
| January 30, 2026 | 8.78 | 8.64 | 0 | 9.12 | 8.5 | 109,952 |
| January 29, 2026 | 8.71 | 8.86 | 0 | 9.5 | 8.6 | 430,512 |
| January 28, 2026 | 7.34 | 7.19 | 0 | 7.43 | 7.13 | 40,238 |
| January 27, 2026 | 7.36 | 7.2 | 0 | 7.41 | 7.13 | 32,102 |
| January 26, 2026 | 6.95 | 7.27 | 0 | 7.32 | 6.8 | 48,163 |
| January 23, 2026 | 6.57 | 6.95 | 0 | 6.98 | 6.35 | 51,180 |
| January 22, 2026 | 5.69 | 6.26 | 0 | 6.29 | 5.66 | 209,138 |
| January 21, 2026 | 5.42 | 5.57 | 0 | 5.61 | 5.26 | 57,245 |
| January 20, 2026 | 5.41 | 5.53 | 0 | 5.55 | 5.25 | 290,836 |
| January 19, 2026 | 5.6 | 5.42 | 0 | 5.61 | 5.35 | 98,199 |
| January 16, 2026 | 5.89 | 5.92 | 0 | 6.03 | 5.82 | 64,444 |
| January 15, 2026 | 5.72 | 5.85 | 0 | 5.88 | 5.66 | 91,028 |
| January 14, 2026 | 6.1 | 5.87 | 0 | 6.12 | 5.76 | 28,136 |
| January 13, 2026 | 6.52 | 6.02 | 0 | 6.56 | 5.95 | 52,701 |
| January 12, 2026 | 6.65 | 6.65 | 0 | 6.85 | 6.54 | 14,116 |
| January 09, 2026 | 6.56 | 6.79 | 0 | 6.87 | 6.52 | 12,109 |