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

88.85

+2.88(+3.35%)

Updated at September 08 01:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202583.9486.186.188.0183.2421,955
September 04, 202582.5979.9779.9783.3278.023,312
September 03, 202576.4181.3381.3381.3374.9630,038
September 02, 202565.6561.1461.1465.8861.145,244
September 01, 202567.3966.7566.7567.39641,028
August 29, 202565.3265.965.966.163.065,002
August 28, 202562.565.4665.466661.912,074
August 27, 202561.2862.5362.5363.1760.722,678
August 26, 202562.4761.3561.3563.3760.656,351
August 22, 202556.5759.5259.5259.8855.162,910
August 21, 202556.7256.2156.2157.9154.562,619
August 20, 20255754.8654.8657.553.288,588
August 19, 20255856.6156.6160.6156.352,758
August 18, 202559.4658.9358.9360.8658.931,408
August 15, 202560.160.5860.5861.7358.8310,772
August 14, 202557.9659.359.36056.7410,583
August 13, 202559.8859.559.560.258.392,431
August 12, 202555.8958.7258.7259.6955.893,837
August 11, 202558.85575758.8555.645,894
August 08, 202553.6658.4358.4358.4353.046,043
August 07, 202553.4353.7353.7354.7952.634,107
August 06, 202552.7252.4652.4653.2751.463,103
August 05, 202552.653.0453.0454.7351.8410,825
August 04, 202548.651.1551.1552.0848.013,336
August 01, 202548.3747.8147.8149.6346.039,792
July 31, 202554.5515154.549.459,623
July 30, 202554.3854.3554.3554.6652.122,540
July 29, 202550.5551.9751.9752.0250.5415,317
July 28, 202552.7650.150.153.295015,322
July 25, 202551.4952.1252.1252.5650.0214,487
July 24, 202553.8352.752.755.7150.1130,796
July 23, 202551.0649.1149.1152.148.2623,907
July 22, 202549.9148.748.750.7947.246,563
July 21, 202546.5248.7148.7149.345.8716,396
July 18, 202545.0445.5545.5546.5344.886,776
July 17, 202545.1144.0344.0345.1142.5411,057
July 16, 202543.3845.0745.0745.2543.383,417
July 15, 202542.3845.1445.1445.1642.2622,356
July 14, 202541.7242.9242.9244.7841.436,787
July 11, 202540.4741.6841.6841.6839.979,293
July 10, 20254140.0640.064138.996,014
July 09, 202538.5540.9740.9741.8438.0111,976
July 08, 202540.9137.9637.964137.867,697
July 07, 202541.2340.8440.8441.8940.227,498
July 04, 202542.740.6340.6342.740.5939
July 03, 202541.9141.841.842.7940.8811,557
July 02, 202540.1141.0341.0341.239.3127,803
July 01, 202539.1139.3139.3140.6138.4614,560
June 30, 202541.5840.1440.1443.5439.744,807
June 27, 202538.3238.5738.5739.6137.8741,787
June 26, 202536.837.9337.9338.5836.2969,181
June 25, 202535.1637.2237.2237.2834.722,413
June 24, 202536.2134.8134.8136.2133.913,934
June 23, 202534.2133.5333.5334.8632.533,815
June 20, 202538.8535.8735.8739.7435.732,543
June 19, 202538.8337.8537.8538.8337.211,415
June 18, 202541.2540.2440.2441.2540.17832
June 17, 202540.9641.2241.2241.73403,984
June 16, 202540.8740.7640.7641.07404,574
June 13, 20253940.940.941.3937.65,986