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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	202.8	192.2	192.2	203.32	190.51	3,880
December 03, 2025	193.11	197.44	197.44	198.01	188	939
December 02, 2025	191.37	189.08	189.08	195.1	1	1,506
December 01, 2025	194.36	192.69	192.69	196.9	189.16	2,675
November 28, 2025	206.18	194.36	194.36	212.07	193.23	3,597
November 27, 2025	201.44	204.9	204.9	206.43	198.84	164
November 26, 2025	217.7	197.92	197.92	220	196.65	5,449
November 25, 2025	214.11	203.45	203.45	224.47	203.11	9,366
November 24, 2025	176.77	189.65	189.65	193.31	174.54	14,029
November 21, 2025	153.84	163.4	163.4	163.4	146.93	5,199
November 20, 2025	161.84	167.1	167.1	177.54	161.84	6,160
November 19, 2025	146.73	160.61	160.61	171.28	146.18	8,257
November 18, 2025	142.81	146.67	146.67	152	136.43	3,272
November 17, 2025	154.94	149.2	149.2	156.51	142.16	7,029
November 14, 2025	133	135.23	135.23	135.23	124.14	1,911
November 13, 2025	153.27	138.43	138.43	153.27	134	1,375
November 12, 2025	158.86	145.4	145.4	161.34	144	1,500
November 11, 2025	151.01	151.49	151.49	155	149.01	1,548
November 10, 2025	147.38	148.73	148.73	153.08	142.59	1,520
November 07, 2025	147.72	133.9	133.9	148.54	132.79	2,457
November 06, 2025	145.41	144.91	144.91	154.37	140.83	1,496
November 05, 2025	140.09	145.4	145.4	147.01	133.96	2,239
November 04, 2025	137.4	137.74	137.74	140.42	134.44	3,375
November 03, 2025	141.67	143.71	143.71	147.27	140.54	3,387
October 31, 2025	146.69	140.14	140.14	149.27	136	5,250
October 30, 2025	158.91	151.63	151.63	167.99	151.63	9,334
October 29, 2025	126.11	129.42	129.42	129.85	123.08	3,890
October 28, 2025	126.46	122.46	122.46	128.1	121.78	2,018
October 27, 2025	119.7	122.52	122.52	122.85	117.65	5,382
October 24, 2025	107.63	113.89	113.89	114.39	107.63	1,985
October 23, 2025	105.08	106.64	106.64	106.64	103.54	8,353
October 22, 2025	105.44	105.01	105.01	109.75	104.31	3,408
October 21, 2025	108	97.6	103	109.34	94	9,837
October 20, 2025	105.78	109.41	109.41	109.41	105.56	3,051
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

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