Leverage Shares -3x Short Tesla ETP Securities - TS3S.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.13	13.89	13.89	14	13.07	21,674
January 13, 2026	12.81	12.67	12.67	13.17	12.67	22,406
January 12, 2026	13.5	12.85	12.85	13.87	12.82	38,107
January 09, 2026	14.09	13.46	13.46	14.62	13.38	29,141
January 08, 2026	14.61	14.28	14.28	15.22	14.26	31,621
January 07, 2026	14.17	14.03	14.03	14.52	13.95	27,097
January 06, 2026	12.83	14.53	14.53	14.53	12.83	41,991
January 05, 2026	13.49	12.56	12.56	13.62	12.39	61,515
January 02, 2026	12.37	13.52	13.52	13.87	12.01	68,193
December 31, 2025	12.8	12.6	12.6	12.87	12.6	4,495
December 30, 2025	12.02	12.09	12.09	12.75	11.9	46,415
December 29, 2025	11.59	11.76	11.76	12.13	11.53	65,744
December 24, 2025	10.49	10.47	10.47	10.54	10.4	9,304
December 23, 2025	10.34	10.58	10.58	10.58	10.15	78,896
December 22, 2025	10.39	10.04	10.04	10.55	9.7	55,954
December 19, 2025	10.39	10.88	10.88	11.05	10.29	93,677
December 18, 2025	11.58	10.33	10.33	11.7	10.18	166,400
December 17, 2025	10.32	11.22	11.22	11.45	10.2	113,263
December 16, 2025	11.99	11.42	11.42	12.2	11.07	139,260
December 15, 2025	12.74	11.31	11.31	12.8	11.04	172,236
December 12, 2025	14.07	14.27	14.27	14.27	12.59	82,641
December 11, 2025	14.18	14.56	14.56	14.58	13.8	126,221
December 10, 2025	13.95	14.18	14.18	14.38	13.8	37,484
December 09, 2025	14.98	14.04	14.04	15.44	13.95	92,351
December 08, 2025	13.73	14.92	14.92	14.95	13.73	40,311
December 05, 2025	13.35	13.62	13.62	13.8	13.14	60,368
December 04, 2025	14.02	14.05	14.05	14.3	13.5	79,071
December 03, 2025	16.22	14.95	14.95	16.31	14.54	88,254
December 02, 2025	16.26	16.78	16.78	16.85	15.4	47,927
December 01, 2025	16.49	16.46	16.46	16.86	15.73	297,397
November 28, 2025	16.5	16.18	16.18	16.63	15.83	165,386
November 27, 2025	16.55	16.7	16.7	17.07	16.55	7,998
November 26, 2025	17	17.34	17.34	17.69	16.64	221,471
November 25, 2025	17.67	18.24	18.24	19.05	17.47	273,782
November 24, 2025	21.13	17.75	17.75	21.27	17.36	227,878
November 21, 2025	21.73	22.06	22.06	23.3	20.35	335,615
November 20, 2025	19.15	18.17	18.17	19.43	16.5	318,187
November 19, 2025	20.57	19.66	19.66	20.77	19	214,074
November 18, 2025	19.93	20.28	20.28	21.69	19.42	345,202
November 17, 2025	19.7	18	18	21.24	18	363,055
November 14, 2025	21.8	19.49	19.49	23.78	19.31	482,617
November 13, 2025	17.09	19.88	19.88	20.31	16.99	381,259
November 12, 2025	15.99	17.5	17.5	17.5	15.84	172,542
November 11, 2025	15.93	16.82	16.82	16.85	15.85	225,181
November 10, 2025	16.14	15.48	15.48	17	15.09	236,713
November 07, 2025	14.87	17.65	17.65	18.1	14.67	392,521
November 06, 2025	14.46	16.2	16.2	16.5	13.8	84,906
November 05, 2025	16.22	15.35	15.35	16.56	15.18	92,847
November 04, 2025	14.65	15.45	15.45	15.88	14.61	113,263
November 03, 2025	15.36	14	14	15.52	13.5	182,282
October 31, 2025	16.7	15.55	15.55	16.7	15.1	95,280
October 30, 2025	15.24	16.67	16.67	17.12	15.17	125,340
October 29, 2025	14.9	15.27	15.27	15.43	14.65	55,006
October 28, 2025	15.92	14.6	14.6	16.18	14.55	55,792
October 27, 2025	17.68	15.35	15.35	17.76	15.35	142,866
October 24, 2025	17.1	17.54	17.54	17.85	16.56	119,945
October 23, 2025	19.61	18.7	18.7	20.9	18.7	96,182
October 22, 2025	17.25	18.58	18.58	18.65	17.17	76,714
October 21, 2025	17.24	17.06	17.06	17.54	16.86	19,504
October 20, 2025	17.48	17.4	17.4	17.7	16.7	57,223

Leverage Shares -3x Short Tesla ETP Securities (TS3S.L) LSE