Leverage Shares - 3x JD.Com (JD3.L) LSE
2.71
-0.125(-4.42%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.71
-0.125(-4.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.55 | 2.71 | 2.71 | 2.75 | 2.55 | 7,403 |
| April 01, 2026 | 2.99 | 2.83 | 2.83 | 2.99 | 2.82 | 2,446 |
| March 31, 2026 | 2.84 | 2.88 | 2.88 | 2.88 | 2.84 | 1,828 |
| March 30, 2026 | 2.87 | 2.87 | 2.87 | 2.9 | 2.81 | 5,600 |
| March 27, 2026 | 2.94 | 2.87 | 2.87 | 2.94 | 2.87 | 17 |
| March 26, 2026 | 2.91 | 2.97 | 2.97 | 2.97 | 2.85 | 2,861 |
| March 25, 2026 | 2.85 | 3.04 | 3.04 | 3.04 | 2.73 | 6,467 |
| March 24, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 50 |
| March 23, 2026 | 2.3 | 2.47 | 2.47 | 2.52 | 2.25 | 6,461 |
| March 20, 2026 | 2.6 | 2.48 | 2.48 | 2.6 | 2.48 | 3,583 |
| March 19, 2026 | 2.64 | 2.61 | 2.61 | 2.64 | 2.56 | 6,451 |
| March 18, 2026 | 2.8 | 2.73 | 2.73 | 2.94 | 2.73 | 381 |
| March 17, 2026 | 2.85 | 2.81 | 2.81 | 2.89 | 2.81 | 110 |
| March 16, 2026 | 2.81 | 2.89 | 2.89 | 2.95 | 2.8 | 3,148 |
| March 13, 2026 | 2.64 | 2.74 | 2.74 | 2.74 | 2.64 | 1,841 |
| March 12, 2026 | 2.73 | 2.7 | 2.7 | 2.75 | 2.7 | 876 |
| March 11, 2026 | 2.57 | 2.65 | 2.65 | 2.65 | 2.57 | 296 |
| March 10, 2026 | 2.61 | 2.67 | 2.67 | 2.71 | 2.58 | 3,570 |
| March 09, 2026 | 2.37 | 2.48 | 2.48 | 2.48 | 2.36 | 527 |
| March 06, 2026 | 2.38 | 2.4 | 2.4 | 2.44 | 2.19 | 4,907 |
| March 05, 2026 | 1.91 | 1.91 | 1.91 | 2.12 | 1.79 | 34,376 |
| March 04, 2026 | 1.97 | 1.97 | 1.97 | 2.03 | 1.97 | 5,559 |
| March 03, 2026 | 2.09 | 2 | 2 | 2.09 | 1.97 | 8,479 |
| March 02, 2026 | 2.1 | 2.18 | 2.18 | 2.29 | 2.07 | 29,975 |
| February 27, 2026 | 2.43 | 2.33 | 2.33 | 2.43 | 2.33 | 1,511 |
| February 26, 2026 | 2.4 | 2.41 | 2.41 | 2.46 | 2.4 | 2,057 |
| February 25, 2026 | 2.58 | 2.54 | 2.54 | 2.58 | 2.54 | 645 |
| February 24, 2026 | 2.57 | 2.57 | 2.57 | 2.6 | 2.56 | 23,937 |
| February 23, 2026 | 2.57 | 2.5 | 2.5 | 2.61 | 2.45 | 5,653 |
| February 20, 2026 | 2.39 | 2.52 | 0 | 2.52 | 2.38 | 828 |
| February 19, 2026 | 2.53 | 2.52 | 0 | 2.53 | 2.51 | 502 |
| February 18, 2026 | 2.59 | 2.59 | 0 | 2.59 | 2.59 | 0 |
| February 17, 2026 | 2.52 | 2.53 | 0 | 2.53 | 2.44 | 526 |
| February 16, 2026 | 2.52 | 2.52 | 0 | 2.52 | 2.52 | 0 |
| February 13, 2026 | 2.47 | 2.57 | 0 | 2.57 | 2.47 | 6,162 |
| February 12, 2026 | 2.71 | 2.52 | 0 | 2.71 | 2.52 | 6,606 |
| February 11, 2026 | 2.79 | 2.75 | 0 | 2.79 | 2.75 | 14 |
| February 10, 2026 | 2.81 | 2.89 | 0 | 2.89 | 2.73 | 623 |
| February 09, 2026 | 2.69 | 2.81 | 0 | 2.84 | 2.64 | 3,624 |
| February 06, 2026 | 2.6 | 2.72 | 0 | 2.72 | 2.6 | 6,702 |
| February 05, 2026 | 2.71 | 2.6 | 0 | 2.71 | 2.55 | 3,648 |
| February 04, 2026 | 2.74 | 2.59 | 0 | 2.76 | 2.56 | 26,981 |
| February 03, 2026 | 2.81 | 2.79 | 0 | 2.88 | 2.76 | 9,233 |
| February 02, 2026 | 2.86 | 2.96 | 0 | 2.96 | 2.85 | 5,388 |
| January 30, 2026 | 3 | 2.96 | 0 | 3.05 | 2.96 | 2,441 |
| January 29, 2026 | 3.16 | 3.09 | 0 | 3.3 | 3.02 | 5,906 |
| January 28, 2026 | 3.35 | 3.21 | 0 | 3.35 | 3.21 | 416 |
| January 27, 2026 | 3.18 | 3.15 | 0 | 3.2 | 3.15 | 24,896 |
| January 26, 2026 | 3.3 | 3.35 | 0 | 3.44 | 3.3 | 18,735 |
| January 23, 2026 | 3.26 | 3.4 | 0 | 3.4 | 3.24 | 3,163 |
| January 22, 2026 | 3.26 | 3.44 | 0 | 3.45 | 3.18 | 17,111 |
| January 21, 2026 | 3.04 | 3.09 | 0 | 3.13 | 3.04 | 1,461 |
| January 20, 2026 | 3.03 | 3.01 | 0 | 3.05 | 2.97 | 14,059 |
| January 19, 2026 | 3.15 | 3.2 | 0 | 3.2 | 2.98 | 1,410 |
| January 16, 2026 | 3.05 | 3.03 | 0 | 3.05 | 3.01 | 173 |
| January 15, 2026 | 3.4 | 3.29 | 0 | 3.45 | 3.17 | 8,837 |
| January 14, 2026 | 3.36 | 3.5 | 0 | 3.54 | 3.25 | 19,792 |
| January 13, 2026 | 3.58 | 3.52 | 0 | 3.66 | 3.52 | 1,925 |
| January 12, 2026 | 3.49 | 3.74 | 0 | 3.76 | 3.43 | 4,248 |
| January 09, 2026 | 3.32 | 3.33 | 0 | 3.4 | 3.27 | 4,741 |