Leverage Shares 3x Alphabet ETC - GOO3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	59.46	58.93	58.93	60.86	58.93	1,408
August 15, 2025	60.1	60.58	60.58	61.73	58.83	10,772
August 14, 2025	57.96	59.3	59.3	60	56.74	10,583
August 13, 2025	59.88	59.5	59.5	60.2	58.39	2,431
August 12, 2025	55.89	58.72	58.72	59.69	55.89	3,837
August 11, 2025	58.85	57	57	58.85	55.64	5,894
August 08, 2025	53.66	58.43	58.43	58.43	53.04	6,043
August 07, 2025	53.43	53.73	53.73	54.79	52.63	4,107
August 06, 2025	52.72	52.46	52.46	53.27	51.46	3,103
August 05, 2025	52.6	53.04	53.04	54.73	51.84	10,825
August 04, 2025	48.6	51.15	51.15	52.08	48.01	3,336
August 01, 2025	48.37	47.81	47.81	49.63	46.03	9,792
July 31, 2025	54.5	51	51	54.5	49.45	9,623
July 30, 2025	54.38	54.35	54.35	54.66	52.12	2,540
July 29, 2025	50.55	51.97	51.97	52.02	50.54	15,317
July 28, 2025	52.76	50.1	50.1	53.29	50	15,322
July 25, 2025	51.49	52.12	52.12	52.56	50.02	14,487
July 24, 2025	53.83	52.7	52.7	55.71	50.11	30,796
July 23, 2025	51.06	49.11	49.11	52.1	48.26	23,907
July 22, 2025	49.91	48.7	48.7	50.79	47.24	6,563
July 21, 2025	46.52	48.71	48.71	49.3	45.87	16,396
July 18, 2025	45.04	45.55	45.55	46.53	44.88	6,776
July 17, 2025	45.11	44.03	44.03	45.11	42.54	11,057
July 16, 2025	43.38	45.07	45.07	45.25	43.38	3,417
July 15, 2025	42.38	45.14	45.14	45.16	42.26	22,356
July 14, 2025	41.72	42.92	42.92	44.78	41.43	6,787
July 11, 2025	40.47	41.68	41.68	41.68	39.97	9,293
July 10, 2025	41	40.06	40.06	41	38.99	6,014
July 09, 2025	38.55	40.97	40.97	41.84	38.01	11,976
July 08, 2025	40.91	37.96	37.96	41	37.86	7,697
July 07, 2025	41.23	40.84	40.84	41.89	40.22	7,498
July 04, 2025	42.7	40.63	40.63	42.7	40.5	939
July 03, 2025	41.91	41.8	41.8	42.79	40.88	11,557
July 02, 2025	40.11	41.03	41.03	41.2	39.31	27,803
July 01, 2025	39.11	39.31	39.31	40.61	38.46	14,560
June 30, 2025	41.58	40.14	40.14	43.54	39.7	44,807
June 27, 2025	38.32	38.57	38.57	39.61	37.87	41,787
June 26, 2025	36.8	37.93	37.93	38.58	36.29	69,181
June 25, 2025	35.16	37.22	37.22	37.28	34.7	22,413
June 24, 2025	36.21	34.81	34.81	36.21	33.9	13,934
June 23, 2025	34.21	33.53	33.53	34.86	32.5	33,815
June 20, 2025	38.85	35.87	35.87	39.74	35.73	2,543
June 19, 2025	38.83	37.85	37.85	38.83	37.21	1,415
June 18, 2025	41.25	40.24	40.24	41.25	40.17	832
June 17, 2025	40.96	41.22	41.22	41.73	40	3,984
June 16, 2025	40.87	40.76	40.76	41.07	40	4,574
June 13, 2025	39	40.9	40.9	41.39	37.6	5,986
June 12, 2025	41.85	40.83	40.83	42.18	40.32	3,020
June 11, 2025	42.59	42.97	42.97	44.99	42.43	2,793
June 10, 2025	41.51	43.35	43.35	44.53	40.78	18,746
June 09, 2025	38.94	40.78	40.78	41.25	38.94	36,060
June 06, 2025	36.53	38.78	38.78	39.67	36.21	10,026
June 05, 2025	36.18	37.24	37.24	37.88	35.32	21,571
June 04, 2025	35.39	35.1	35.1	35.89	35	11,007
June 03, 2025	35.01	35.39	35.39	36.68	34.41	12,198
June 02, 2025	37.37	36.87	36.87	38.41	35.51	7,356
May 30, 2025	38.53	37.39	37.39	38.91	37.18	3,917
May 29, 2025	40.41	38.54	38.54	41.17	38.22	8,437
May 28, 2025	38.56	39.28	39.28	40.71	38.56	34,965
May 27, 2025	38.98	38.67	38.67	39.18	37.09	10,613

Leverage Shares 3x Alphabet ETC (GOO3.L) LSE