Leverage Shares 3x Long Gold Miners ETP Securities - GDX3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.8	21.8	21.8	23	20.3	13,370
February 19, 2026	21.7	21.3	21.3	21.8	19.9	5,420
February 18, 2026	20.5	21.2	21.2	21.2	20	3,819
February 17, 2026	19.9	19.23	19.23	20	17.7	18,842
February 16, 2026	22	20.65	20.65	22	20.4	1,911
February 13, 2026	19.9	21.6	21.6	21.6	19	22,044
February 12, 2026	23.5	20.2	20.2	23.7	20	12,829
February 11, 2026	23.19	22.6	22.6	24.2	18.75	11,401
February 10, 2026	21.3	21.6	21.6	21.9	20.8	14,998
February 09, 2026	19.2	21.25	21.25	21.4	19.05	14,495
February 06, 2026	16.55	18.35	18.35	19.05	16.1	7,357
February 05, 2026	19.25	16.88	16.88	19.25	16.43	11,261
February 04, 2026	21.2	18.75	18.75	21.9	18.3	38,000
February 03, 2026	20.7	20.25	20.25	21.2	19.5	12,424
February 02, 2026	15.5	17.25	17.25	18.7	14.5	54,716
January 30, 2026	23.7	20.1	20.1	24.2	18.5	147,594
January 29, 2026	33.2	27.4	27.4	33.8	25.6	98,799
January 28, 2026	31.6	30.3	30.3	31.9	29.7	77,250
January 27, 2026	29.9	27.7	27.7	29.9	25.3	50,320
January 26, 2026	30.7	31.4	31.4	32	30.3	11,919
January 23, 2026	27.1	27.5	27.5	27.7	25.7	16,762
January 22, 2026	24.1	26.3	26.2	26.4	23.4	9,216
January 21, 2026	26.9	24.65	24.65	27.5	23.5	18,637
January 20, 2026	24.1	24.6	24.6	24.7	23.7	38,039
January 19, 2026	21.8	23.6	23.6	23.6	21.8	6,363
January 16, 2026	21	20.8	20.8	21.4	19.5	7,573
January 15, 2026	20.6	21.1	21.1	21.3	20.2	3,625
January 14, 2026	21.7	21.1	21.1	22.5	20.8	34,042
January 13, 2026	20.3	21	21	21.5	19.9	6,948
January 12, 2026	19.9	20.85	20.85	21.1	19.55	26,982
January 09, 2026	17.45	18.38	18.38	18.75	17.3	15,714
January 08, 2026	16.95	16.95	16.95	17	16.25	15,038
January 07, 2026	17.6	16.9	16.9	17.8	15.9	49,772
January 06, 2026	16.7	17.7	17.7	17.7	16.2	47,767
January 05, 2026	15.8	16.45	16.45	17.15	15.4	37,138
January 02, 2026	16.3	13.7	13.7	16.3	13.65	5,212
December 31, 2025	15.35	15.08	15.08	15.35	14.9	83,772
December 30, 2025	15.75	15.8	15.8	16.35	15.35	15,622
December 29, 2025	17.25	15.2	15.2	17.35	14.3	37,922
December 24, 2025	17.3	17.4	17.4	17.5	17.25	1,233
December 23, 2025	17.9	17.02	17.02	18.4	16.7	31,884
December 22, 2025	16.95	17.75	17.75	17.95	16.85	52,033
December 19, 2025	14.95	16	16	16.15	14.6	7,125
December 18, 2025	14.95	15.58	15.58	15.6	14.6	4,953
December 17, 2025	15	14.58	14.58	15.45	14.58	20,075
December 16, 2025	14.25	14.4	14.4	14.85	13.8	4,414
December 15, 2025	15.55	14.38	14.38	15.95	14.38	6,978
December 12, 2025	15.6	14.55	14.55	16.75	14.45	38,523
December 11, 2025	13.35	15.25	15.25	15.3	13.35	29,453
December 10, 2025	13.25	13.13	13.13	13.3	12.7	3,556
December 09, 2025	12	13.05	13.05	13.05	11.65	21,919
December 08, 2025	12.9	12.4	12.4	13.05	12.05	1,989
December 05, 2025	13.15	13.08	13.08	13.95	12.95	5,832
December 04, 2025	12.55	12.93	12.93	13	12.3	10,596
December 03, 2025	13.05	13.2	13.2	13.7	12.95	6,868
December 02, 2025	13.6	12.35	12.35	13.6	12.1	20,865
December 01, 2025	14.35	13.9	13.9	14.6	13.5	62,323
November 28, 2025	13.4	13.75	13.75	13.9	13.1	48,145
November 27, 2025	12.95	12.75	12.75	13.5	12.55	8,468
November 26, 2025	11.9	12.65	12.65	12.75	11.7	40,891

Leverage Shares 3x Long Gold Miners ETP Securities (GDX3.L) LSE