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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.4	15.69	15.69	16.13	15.18	16,517
February 19, 2026	15.41	15.22	15.22	16.24	15.22	17,125
February 18, 2026	15.41	15.17	15.17	15.62	15.07	15,179
February 17, 2026	15.1	15.91	15.91	16.6	15.1	20,254
February 16, 2026	14.47	14.92	14.92	15	14.37	5,058
February 13, 2026	15.05	14.81	14.81	15.56	14.74	27,218
February 12, 2026	13.71	14.67	14.67	14.67	13.1	20,208
February 11, 2026	14.12	14.04	14.04	14.57	13.1	33,150
February 10, 2026	15.04	14.5	14.5	15.04	14.11	35,122
February 09, 2026	15.35	14.82	14.82	16	14.78	53,381
February 06, 2026	17.9	15.79	15.79	17.95	15.55	67,578
February 05, 2026	16.29	17.55	17.55	18.6	16.14	60,750
February 04, 2026	14.84	16.15	16.15	16.31	14.62	28,600
February 03, 2026	14.25	14.65	14.65	14.94	14.09	43,364
February 02, 2026	14.84	15	15	15.47	14.66	54,980
January 30, 2026	14.61	13.08	13.08	15.06	12.92	68,823
January 29, 2026	13.04	15.08	15.08	15.66	12.74	66,417
January 28, 2026	13.94	13.89	13.89	14.08	13.4	23,967
January 27, 2026	13.44	13.8	13.8	14	13.4	17,125
January 26, 2026	12.89	13.32	13.32	13.53	12.8	22,139
January 23, 2026	12.29	12.56	12.56	12.95	12.27	26,795
January 22, 2026	13.96	13.61	13.61	14.16	13.53	35,912
January 21, 2026	15.3	14.85	14.85	15.84	14.5	84,681
January 20, 2026	15	15.06	15.06	15.38	14.6	53,024
January 19, 2026	14.62	14.22	14.22	14.8	14.21	30,645
January 16, 2026	13.54	13.81	13.81	14.1	13.13	18,087
January 15, 2026	13.71	13.42	13.42	13.71	13.19	22,184
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

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