Leverage Shares - 3x Semiconductors (SMH3.L) LSE
8.98
-0.24125(-2.62%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.98
-0.24125(-2.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.3 | 8.98 | 8.98 | 8.98 | 8.07 | 23,751 |
| April 01, 2026 | 8.92 | 9.22 | 9.22 | 9.28 | 8.66 | 1,556 |
| March 31, 2026 | 7.29 | 7.81 | 7.81 | 7.87 | 7.29 | 9,300 |
| March 30, 2026 | 8.1 | 7.45 | 7.45 | 8.2 | 7.36 | 1,716 |
| March 27, 2026 | 8.63 | 8.21 | 8.21 | 8.63 | 8.05 | 8,605 |
| March 26, 2026 | 9.4 | 8.84 | 8.84 | 9.41 | 8.84 | 458 |
| March 25, 2026 | 9.98 | 9.81 | 9.81 | 10.07 | 9.73 | 819 |
| March 24, 2026 | 9.54 | 9.46 | 9.46 | 9.54 | 9.02 | 284 |
| March 23, 2026 | 8.51 | 9.1 | 9.1 | 9.74 | 8.29 | 2,294 |
| March 20, 2026 | 9.22 | 9.05 | 9.05 | 9.45 | 9 | 262 |
| March 19, 2026 | 9.22 | 9.15 | 9.15 | 9.56 | 8.96 | 792 |
| March 18, 2026 | 10.07 | 9.79 | 9.79 | 10.07 | 9.76 | 310 |
| March 17, 2026 | 9.4 | 9.58 | 9.58 | 9.7 | 9.4 | 3,085 |
| March 16, 2026 | 9.28 | 9.59 | 9.59 | 9.59 | 9.24 | 243 |
| March 13, 2026 | 8.97 | 9.06 | 9.06 | 9.15 | 8.97 | 376 |
| March 12, 2026 | 9.91 | 9.26 | 9.26 | 9.97 | 9.14 | 361 |
| March 11, 2026 | 9.88 | 10.01 | 10.01 | 10.28 | 9.88 | 485 |
| March 10, 2026 | 9.71 | 10.04 | 10.04 | 10.14 | 9.59 | 2,966 |
| March 09, 2026 | 8.1 | 9.05 | 9.05 | 9.05 | 7.98 | 7,082 |
| March 06, 2026 | 9.91 | 9.37 | 9.37 | 10.02 | 8.95 | 5,290 |
| March 05, 2026 | 10.07 | 9.79 | 9.79 | 10.33 | 9.79 | 524 |
| March 04, 2026 | 9.19 | 9.99 | 9.99 | 9.99 | 9.17 | 898 |
| March 03, 2026 | 10.14 | 9.49 | 9.49 | 10.34 | 9.12 | 14,533 |
| March 02, 2026 | 9.85 | 10.35 | 10.35 | 10.42 | 9.74 | 2,630 |
| February 27, 2026 | 11.02 | 10.7 | 10.7 | 11.11 | 10.59 | 3,272 |
| February 26, 2026 | 12.52 | 11.12 | 11.12 | 12.54 | 10.72 | 1,046 |
| February 25, 2026 | 11.9 | 12.27 | 12.27 | 12.5 | 11.88 | 4,136 |
| February 24, 2026 | 11.58 | 11.85 | 11.85 | 11.92 | 11.31 | 2,438 |
| February 23, 2026 | 11.2 | 11.17 | 11.17 | 11.48 | 11.17 | 532 |
| February 20, 2026 | 11.16 | 11.31 | 0 | 11.39 | 10.79 | 2,494 |
| February 19, 2026 | 11.38 | 11.02 | 0 | 11.38 | 10.86 | 97 |
| February 18, 2026 | 11 | 11.61 | 0 | 11.61 | 11 | 769 |
| February 17, 2026 | 10.6 | 10.82 | 0 | 10.82 | 10.46 | 68 |
| February 16, 2026 | 10.77 | 10.77 | 0 | 10.77 | 10.77 | 0 |
| February 13, 2026 | 11.01 | 10.95 | 0 | 11.01 | 10.76 | 254 |
| February 12, 2026 | 11.84 | 10.76 | 0 | 11.9 | 10.76 | 1,823 |
| February 11, 2026 | 11.08 | 11.33 | 0 | 11.71 | 10.67 | 2,305 |
| February 10, 2026 | 11.09 | 10.8 | 0 | 11.09 | 10.76 | 852 |
| February 09, 2026 | 10.51 | 10.97 | 0 | 10.97 | 10.2 | 3,372 |
| February 06, 2026 | 9.19 | 10.31 | 0 | 10.31 | 9.19 | 4,974 |
| February 05, 2026 | 9.58 | 9.17 | 0 | 9.59 | 8.53 | 23,601 |
| February 04, 2026 | 10.36 | 9.24 | 0 | 10.36 | 9.24 | 9,619 |
| February 03, 2026 | 11.61 | 10.43 | 0 | 11.61 | 10.4 | 1,798 |
| February 02, 2026 | 10.29 | 11.33 | 0 | 11.4 | 10.02 | 31,644 |
| January 30, 2026 | 11.3 | 11.4 | 0 | 11.69 | 11.16 | 6,358 |
| January 29, 2026 | 12.26 | 11.36 | 0 | 12.44 | 10.97 | 961 |
| January 28, 2026 | 12.27 | 11.89 | 0 | 12.37 | 11.73 | 7,952 |
| January 27, 2026 | 11.04 | 11.35 | 0 | 11.38 | 11.02 | 2,217 |
| January 26, 2026 | 10.58 | 10.56 | 0 | 10.66 | 10.3 | 2,963 |
| January 23, 2026 | 10.67 | 10.76 | 0 | 10.86 | 10.49 | 1,943 |
| January 22, 2026 | 11.14 | 11.04 | 0 | 11.41 | 10.92 | 16,753 |
| January 21, 2026 | 10.31 | 10.92 | 0 | 10.92 | 10.25 | 1,461 |
| January 20, 2026 | 10.07 | 10.43 | 0 | 10.43 | 9.77 | 580 |
| January 19, 2026 | 10.54 | 10.11 | 0 | 10.54 | 10.11 | 1,900 |
| January 16, 2026 | 10.85 | 10.79 | 0 | 11.12 | 10.75 | 2,459 |
| January 15, 2026 | 10.38 | 10.92 | 0 | 11 | 10.38 | 5,314 |
| January 14, 2026 | 10.13 | 9.71 | 0 | 10.13 | 9.64 | 1,753 |
| January 13, 2026 | 9.99 | 10.25 | 0 | 10.27 | 9.99 | 8,737 |
| January 12, 2026 | 9.65 | 9.97 | 0 | 10 | 9.38 | 2,234 |
| January 09, 2026 | 9.42 | 9.81 | 0 | 9.82 | 9.42 | 798 |