Leverage Shares 3x UBER ETP - UBR3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	0.73	0.74	0.74	0.74	0.73	2
January 09, 2026	0.76	0.76	0.76	0.76	0.76	0
January 08, 2026	0.77	0.8	0.8	0.8	0.77	326
January 07, 2026	0.78	0.78	0.78	0.78	0.78	0
January 06, 2026	0.68	0.73	0.73	0.75	0.68	974
January 05, 2026	0.71	0.69	0.69	0.71	0.66	667
January 02, 2026	0.7	0.71	0.71	0.71	0.7	100
December 31, 2025	0.68	0.68	0.68	0.68	0.68	0
December 30, 2025	0.66	0.69	0.69	0.69	0.66	3,001
December 29, 2025	0.67	0.66	0.66	0.68	0.65	2,491
December 24, 2025	0.65	0.66	0.66	0.66	0.65	54
December 23, 2025	0.66	0.65	0.65	0.68	0.65	1,470
December 22, 2025	0.64	0.66	0.66	0.69	0.64	3,725
December 19, 2025	0.64	0.61	0.61	0.64	0.61	1,197
December 18, 2025	0.64	0.64	0.64	0.64	0.64	0
December 17, 2025	0.67	0.63	0.63	0.67	0.63	2,110
December 16, 2025	0.67	0.65	0.65	0.69	0.65	10,120
December 15, 2025	0.73	0.71	0.71	0.73	0.68	1,250
December 12, 2025	0.78	0.76	0.76	0.79	0.76	2,105
December 11, 2025	0.74	0.75	0.75	0.76	0.73	19,082
December 10, 2025	0.91	0.78	0.78	0.91	0.77	7,475
December 09, 2025	1	0.93	0.93	1	0.93	250
December 08, 2025	1	1	1	1	1	1,500
December 05, 2025	0.99	0.99	0.99	0.99	0.99	140
December 04, 2025	1	0.93	0.93	1	0.93	965
December 03, 2025	0.87	0.95	0.95	0.96	0.87	433
December 02, 2025	0.84	0.86	0.86	0.86	0.84	1,116
December 01, 2025	0.82	0.82	0.82	0.82	0.82	0
November 28, 2025	0.85	0.85	0.85	0.85	0.85	201
November 27, 2025	0.85	0.82	0.83	0.85	0.82	134
November 26, 2025	0.8	0.82	0.82	0.82	0.8	396
November 25, 2025	0.77	0.75	0.75	0.77	0.75	12,920
November 24, 2025	0.76	0.77	0.77	0.77	0.76	122
November 21, 2025	0.76	0.73	0.73	0.77	0.71	33,914
November 20, 2025	0.94	0.84	0.94	0.94	0.84	25
November 19, 2025	0.95	0.95	0.95	0.95	0.95	0
November 18, 2025	1	0.98	0.98	1	0.98	3
November 17, 2025	1.01	1	1	1.01	1	190
November 14, 2025	0.99	1.05	1.05	1.05	0.96	419
November 13, 2025	1.08	1.08	1.08	1.09	1.08	7
November 12, 2025	1.12	1.09	1.09	1.12	1.09	28
November 11, 2025	1.09	1.08	1.08	1.1	1.08	11,389
November 10, 2025	1.1	1.05	1.05	1.13	1.05	1,727
November 07, 2025	1.06	1	1	1.06	1	8,070
November 06, 2025	1.04	1.03	1.03	1.08	1.01	7,560
November 05, 2025	1.12	1.1	1.1	1.15	1.1	2,676
November 04, 2025	1.31	1.06	1.06	1.31	1.05	4,541
November 03, 2025	1.22	1.27	1.27	1.27	1.22	612
October 31, 2025	1.25	1.22	1.22	1.25	1.22	1,302
October 30, 2025	1.22	1.26	1.26	1.26	1.22	6,450
October 29, 2025	1.23	1.21	1.21	1.23	1.21	600
October 28, 2025	1.22	1.21	1.21	1.25	1.21	34,996
October 27, 2025	1.19	1.2	1.2	1.2	1.16	10,324
October 24, 2025	1.18	1.15	1.15	1.18	1.15	4,276
October 23, 2025	1.11	1.11	1.11	1.11	1.11	30
October 22, 2025	1.12	1.06	1.06	1.12	1.06	230
October 21, 2025	1.11	1.13	1.13	1.13	1.11	172
October 20, 2025	1.11	1.14	1.14	1.14	1.1	339
October 17, 2025	1.03	1.07	1.07	1.09	1.02	54
October 16, 2025	1.19	1.1	1.1	1.19	1.1	300

Leverage Shares 3x UBER ETP (UBR3.L) LSE