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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	20.76	18.72	18.72	21.17	17.77	129,184
October 16, 2025	18.58	18.49	18.49	18.92	18.1	41,711
October 15, 2025	19.02	18.55	18.55	19.23	17.85	50,997
October 14, 2025	19.7	20.01	20.01	20.71	19.63	64,867
October 13, 2025	20.61	20.14	20.14	21	19.6	81,331
October 10, 2025	19.27	21.47	21.47	21.47	18.21	78,865
October 09, 2025	18.95	19.94	19.94	20.26	18.86	47,616
October 08, 2025	19.27	19.38	19.38	20.54	18.73	59,960
October 07, 2025	17.11	18.32	18.32	18.7	17.08	97,059
October 06, 2025	19.65	18.24	18.24	19.92	18.1	96,716
October 03, 2025	18.93	20.61	20.61	21.19	18.31	203,428
October 02, 2025	16.57	18.12	18.12	18.2	15	173,263
October 01, 2025	19.71	17.7	17.7	19.87	17.2	126,599
September 30, 2025	19.51	19.87	19.87	20.02	19.2	75,859
September 29, 2025	19.17	19.51	19.51	19.51	18.22	98,519
September 26, 2025	22.34	21.33	21.33	23.5	20.48	126,748
September 25, 2025	19.52	21.77	21.77	22.11	19.27	101,614
September 24, 2025	22.01	20.2	20.2	22.01	20.01	81,013
September 23, 2025	20.92	21.2	21.2	21.5	20.18	62,724
September 22, 2025	21.66	19.79	19.79	22.01	19.42	79,151
September 19, 2025	23.86	22.79	22.79	23.86	21.8	78,044
September 18, 2025	21.9	22.7	22.7	23.1	21.33	74,968
September 17, 2025	23.31	23.95	23.95	25.08	23.02	92,138
September 16, 2025	22.58	23.78	23.78	25.03	22.58	122,406
September 15, 2025	27.04	22.72	22.72	27.88	21.03	415,560
September 12, 2025	35.8	30.68	30.68	36.75	28.87	155,363

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