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

102.27

-5.07(-4.72%)

Updated at October 17 04:29PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	100.01	102.27	102.27	104.16	95.44	6,140
October 16, 2025	104.46	107.34	107.34	110.23	103.47	3,316
October 15, 2025	96.35	102.41	102.41	103.3	96.35	9,886
October 14, 2025	91.73	96.17	96.17	96.94	89.59	1,900
October 13, 2025	90.33	93.15	93.15	95	86.17	2,518
October 10, 2025	92.43	89.17	89.17	95.3	89.05	2,355
October 09, 2025	99.16	90.64	90.64	99.16	90.64	3,632
October 08, 2025	97.32	97.47	97.47	100.1	96.39	3,375
October 07, 2025	103.46	100.76	100.76	103.53	99.82	701
October 06, 2025	97	98.85	98.85	102.23	96.19	1,296
October 03, 2025	98.15	96.75	96.75	99.47	93.8	1,494
October 02, 2025	97.76	96.09	96.09	100.34	94.72	1,646
October 01, 2025	91.54	92.5	92.5	93.44	90.22	3,086
September 30, 2025	96.77	91.1	91.1	97.76	90.54	5,326
September 29, 2025	98.6	100.78	100.78	104.61	98.6	4,308
September 26, 2025	99.76	100.04	100.04	102.97	99.47	1,636
September 25, 2025	99.99	98.49	98.49	100	93.13	2,880
September 24, 2025	106.77	103.64	103.64	106.83	102	1,155
September 23, 2025	106.78	106.65	106.65	108.54	105.12	3,474
September 22, 2025	108.16	106.23	106.23	110.99	106.23	1,915
September 19, 2025	106.43	107.54	107.54	108.29	104.34	3,955
September 18, 2025	106.31	104.62	104.62	108.83	104.29	1,527
September 17, 2025	104.87	101.44	101.44	107.69	101.14	5,878
September 16, 2025	102.41	105.01	105.01	110	101.24	4,040
September 15, 2025	95	102.52	102.52	106.83	91	7,442
September 12, 2025	92.17	92.8	92.8	95	90.95	4,645
September 11, 2025	92.54	91.91	91.91	93.06	87.33	1,708
September 10, 2025	92.39	93.06	93.06	94.4	90.64	3,931
September 09, 2025	86.93	89.17	89.17	89.17	82.04	1,654
September 08, 2025	87.21	88	88	90.57	85.9	10,213
September 05, 2025	83.94	86.1	86.1	88.01	83.24	21,955
September 04, 2025	82.59	79.97	79.97	83.32	78.02	3,312
September 03, 2025	76.41	81.33	81.33	81.33	74.96	30,038
September 02, 2025	65.65	61.14	61.14	65.88	61.14	5,244
September 01, 2025	67.39	66.75	66.75	67.39	64	1,028
August 29, 2025	65.32	65.9	65.9	66.1	63.06	5,002
August 28, 2025	62.5	65.46	65.46	66	61.91	2,074
August 27, 2025	61.28	62.53	62.53	63.17	60.72	2,678
August 26, 2025	62.47	61.35	61.35	63.37	60.65	6,351
August 22, 2025	56.57	59.52	59.52	59.88	55.16	2,910
August 21, 2025	56.72	56.21	56.21	57.91	54.56	2,619
August 20, 2025	57	54.86	54.86	57.5	53.28	8,588
August 19, 2025	58	56.61	56.61	60.61	56.35	2,758
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