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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.46	0.47	0.47	0.48	0.45	5,458
February 19, 2026	0.45	0.45	0.45	0.46	0.45	229
February 18, 2026	0.41	0.44	0.44	0.44	0.41	16
February 17, 2026	0.39	0.41	0.41	0.41	0.39	103
February 16, 2026	0.39	0.4	0.4	0.4	0.39	166
February 13, 2026	0.4	0.4	0.4	0.4	0.4	3,394
February 12, 2026	0.42	0.39	0.39	0.43	0.39	11,090
February 11, 2026	0.46	0.44	0.44	0.47	0.44	161,158
February 10, 2026	0.48	0.48	0.48	0.49	0.48	6,244
February 09, 2026	0.49	0.48	0.48	0.49	0.48	15,741
February 06, 2026	0.48	0.47	0.47	0.51	0.47	7,800
February 05, 2026	0.48	0.5	0.5	0.5	0.48	11,108
February 04, 2026	0.55	0.51	0.51	0.58	0.44	61,080
February 03, 2026	0.63	0.57	0.57	0.63	0.57	1,200
February 02, 2026	0.59	0.64	0.64	0.64	0.59	3,530
January 30, 2026	0.62	0.61	0.61	0.62	0.61	2,900
January 29, 2026	0.62	0.63	0.63	0.63	0.61	932
January 28, 2026	0.64	0.62	0.62	0.64	0.62	1,233
January 27, 2026	0.67	0.63	0.63	0.67	0.61	1,225
January 26, 2026	0.69	0.68	0.68	0.69	0.68	96
January 23, 2026	0.69	0.68	0.68	0.69	0.68	26,849
January 22, 2026	0.73	0.7	0.7	0.74	0.7	696
January 21, 2026	0.71	0.75	0.75	0.75	0.69	397
January 20, 2026	0.71	0.7	0.7	0.71	0.68	982
January 19, 2026	0.7	0.71	0.71	0.71	0.7	21
January 16, 2026	0.73	0.73	0.73	0.73	0.73	1,000
January 15, 2026	0.69	0.69	0.69	0.69	0.69	0
January 14, 2026	0.77	0.74	0.74	0.77	0.74	46
January 13, 2026	0.74	0.74	0.74	0.74	0.74	0
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

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