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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	43.5	39.21	39.21	44.36	38.58	65,610
September 10, 2025	44.2	41.8	41.8	45.06	41.21	32,849
September 09, 2025	45.11	45.03	45.03	45.95	43.47	21,882
September 08, 2025	42.25	43.96	43.96	44.5	40.87	33,930
September 05, 2025	47.99	44.36	44.36	48.28	41.28	63,690
September 04, 2025	48.46	50.36	50.36	51.61	47.94	50,702
September 03, 2025	52.17	47.75	47.75	53.09	47.75	122,096
September 02, 2025	50.69	53.4	53.4	53.4	50.69	80,148
September 01, 2025	50.78	51.22	51.22	51.22	50	5,077
August 29, 2025	46.08	49.52	49.52	49.52	45	101,024
August 28, 2025	45.31	47.57	47.57	47.6	43.28	35,937
August 27, 2025	43.48	43.39	43.39	44.46	42.74	24,690
August 26, 2025	46.49	46.54	46.54	47.15	44.97	44,927
August 22, 2025	60.9	51.22	51.22	60.9	50.05	37,234
August 21, 2025	57.46	58.91	58.91	59.85	57.25	18,669
August 20, 2025	56.02	60.44	59.5	60.44	56.02	25,006
August 19, 2025	0.09	0.09	0.09	0.09	0.08	9.68M
August 18, 2025	0.09	0.09	0.09	0.09	0.09	6.99M
August 15, 2025	0.09	0.09	0.09	0.09	0.08	9.7M
August 14, 2025	0.08	0.09	0.09	0.09	0.08	7.86M
August 13, 2025	0.08	0.08	0.08	0.08	0.08	10.52M
August 12, 2025	0.08	0.09	0.09	0.09	0.08	18.34M
August 11, 2025	0.09	0.08	0.08	0.09	0.08	13.56M
August 08, 2025	0.1	0.09	0.09	0.1	0.09	12.29M
August 07, 2025	0.1	0.1	0.1	0.1	0.1	5.01M
August 06, 2025	0.11	0.1	0.1	0.11	0.1	7.25M
August 05, 2025	0.11	0.11	0.11	0.12	0.11	12.04M
August 04, 2025	0.12	0.12	0.12	0.12	0.11	8.98M
August 01, 2025	0.12	0.12	0.12	0.13	0.11	19.35M
July 31, 2025	0.1	0.11	0.11	0.11	0.1	4.21M
July 30, 2025	0.1	0.1	0.1	0.11	0.1	2.49M
July 29, 2025	0.1	0.1	0.1	0.1	0.1	6.54M
July 28, 2025	0.1	0.1	0.1	0.11	0.09	6.73M
July 25, 2025	0.12	0.1	0.1	0.12	0.1	17.85M

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