LSE - Delayed Quote
USD
Leverage Shares 3x Long SK Hynix ETP (HNX3.L)
0.2470
-0.0095
(-3.70%)
At close: 4:03:42 PM GMT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 10, 2026
|
0.2720 | 0.2730 | 0.2420 | 0.2470 | 0.2470 | 865,835 |
|
Nov 9, 2026
|
0.2100 | 0.2650 | 0.2050 | 0.2565 | 0.2565 | 349,595 |
|
Nov 6, 2026
|
0.2300 | 0.2540 | 0.2210 | 0.2450 | 0.2450 | 1,005,094 |
|
Nov 5, 2026
|
0.3320 | 0.3340 | 0.1970 | 0.2840 | 0.2840 | 2,441,471 |
|
Nov 4, 2026
|
0.4570 | 0.4760 | 0.4000 | 0.4140 | 0.4140 | 149,895 |
|
Nov 3, 2026
|
0.4570 | 0.5000 | 0.4500 | 0.4785 | 0.4785 | 136,451 |
|
Nov 2, 2026
|
0.5190 | 0.5360 | 0.4860 | 0.5060 | 0.5060 | 681,774 |
|
Oct 30, 2026
|
0.4700 | 0.4730 | 0.4300 | 0.4500 | 0.4500 | 1,070,420 |
|
Oct 29, 2026
|
0.5710 | 0.6090 | 0.5710 | 0.5850 | 0.5850 | 123,870 |
|
Oct 28, 2026
|
0.5650 | 0.6120 | 0.5520 | 0.6010 | 0.6010 | 850,498 |
|
Oct 27, 2026
|
0.4360 | 0.4630 | 0.4310 | 0.4580 | 0.4580 | 212,198 |
|
Oct 26, 2026
|
0.3770 | 0.4030 | 0.3700 | 0.3975 | 0.3975 | 278,646 |
|
Oct 23, 2026
|
0.3700 | 0.3820 | 0.3470 | 0.3635 | 0.3635 | 352,537 |
|
Oct 22, 2026
|
0.3330 | 0.3520 | 0.3280 | 0.3250 | 0.3250 | 1,055,311 |
|
Oct 21, 2026
|
0.3930 | 0.4100 | 0.3730 | 0.3905 | 0.3905 | 1,123,183 |
|
Oct 20, 2026
|
0.3370 | 0.3620 | 0.3180 | 0.3540 | 0.3540 | 856,659 |
|
Oct 19, 2026
|
0.3860 | 0.4130 | 0.3800 | 0.4105 | 0.4105 | 347,140 |
|
Oct 16, 2026
|
0.3930 | 0.4040 | 0.3510 | 0.3630 | 0.3630 | 292,572 |
|
Oct 15, 2026
|
0.3780 | 0.4160 | 0.3580 | 0.4095 | 0.4095 | 641,777 |
|
Oct 14, 2026
|
0.5730 | 0.5780 | 0.5440 | 0.5560 | 0.5560 | 179,561 |
|
Oct 13, 2026
|
0.5990 | 0.6370 | 0.5860 | 0.6100 | 0.6100 | 564,528 |
|
Oct 12, 2026
|
0.8520 | 0.8640 | 0.7690 | 0.7680 | 0.7680 | 165,077 |
|
Oct 9, 2026
|
0.9430 | 0.9680 | 0.8840 | 0.8765 | 0.8765 | 144,663 |
|
Oct 8, 2026
|
0.9830 | 1.0070 | 0.9180 | 0.9180 | 0.9180 | 159,937 |
|
Oct 7, 2026
|
1.1220 | 1.1220 | 0.9900 | 1.0420 | 1.0420 | 143,965 |
|
Oct 6, 2026
|
1.1600 | 1.1920 | 1.1400 | 1.1545 | 1.1545 | 64,022 |
|
Oct 5, 2026
|
1.2970 | 1.2970 | 1.2710 | 1.2840 | 1.2840 | 128,278 |
|
Oct 2, 2026
|
1.2540 | 1.3050 | 1.2450 | 1.2560 | 1.2560 | 61,665 |
|
Oct 1, 2026
|
1.2270 | 1.2330 | 1.1230 | 1.1700 | 1.1700 | 71,469 |
|
Sep 30, 2026
|
1.1600 | 1.1870 | 1.1430 | 1.1540 | 1.1540 | 16,760 |
|
Sep 29, 2026
|
1.1180 | 1.2000 | 1.1180 | 1.1660 | 1.1660 | 47,420 |
|
Sep 28, 2026
|
1.1470 | 1.1500 | 1.0410 | 1.0685 | 1.0685 | 113,738 |
|
Sep 25, 2026
|
1.2410 | 1.3060 | 1.2410 | 1.2690 | 1.2690 | 73,029 |
|
Sep 24, 2026
|
1.2240 | 1.2480 | 1.1800 | 1.1980 | 1.1980 | 76,011 |
|
Sep 23, 2026
|
1.3270 | 1.3280 | 1.2260 | 1.2710 | 1.2710 | 105,980 |
|
Sep 22, 2026
|
1.2750 | 1.4000 | 1.2200 | 1.3730 | 1.3730 | 254,624 |
|
Sep 21, 2026
|
1.3150 | 1.3640 | 1.3080 | 1.3455 | 1.3455 | 125,558 |
|
Sep 18, 2026
|
1.2700 | 1.3000 | 1.2290 | 1.2550 | 1.2550 | 73,724 |
|
Sep 17, 2026
|
1.1300 | 1.2210 | 1.0950 | 1.1960 | 1.1960 | 191,810 |
|
Sep 16, 2026
|
1.1400 | 1.1400 | 1.0950 | 1.1020 | 1.1020 | 114,335 |
|
Sep 15, 2026
|
1.0450 | 1.0720 | 0.9900 | 1.0175 | 1.0175 | 223,240 |
|
Sep 14, 2026
|
1.0560 | 1.0980 | 1.0010 | 1.0270 | 1.0270 | 172,596 |
|
Sep 11, 2026
|
1.2900 | 1.3650 | 1.2700 | 1.3150 | 1.3150 | 92,476 |
|
Sep 10, 2026
|
1.3820 | 1.3820 | 1.2700 | 1.2945 | 1.2945 | 74,221 |
|
Sep 9, 2026
|
1.3240 | 1.4700 | 1.3070 | 1.4095 | 1.4095 | 212,810 |
|
Sep 8, 2026
|
1.2660 | 1.3400 | 1.1940 | 1.3240 | 1.3240 | 243,919 |
|
Sep 7, 2026
|
1.2190 | 1.2280 | 1.1640 | 1.1940 | 1.1940 | 719,657 |
|
Sep 4, 2026
|
0.9780 | 1.0550 | 0.9500 | 1.0435 | 1.0435 | 85,381 |
|
Sep 3, 2026
|
1.0330 | 1.1500 | 0.8700 | 0.9070 | 0.9070 | 169,543 |
|
Sep 2, 2026
|
0.9500 | 0.9650 | 0.8860 | 0.9480 | 0.9480 | 71,036 |
|
Sep 1, 2026
|
1.0800 | 1.0800 | 0.9500 | 0.9885 | 0.9885 | 81,888 |
|
Aug 28, 2026
|
1.1000 | 1.1000 | 0.9850 | 1.0505 | 1.0505 | 166,959 |
|
Aug 27, 2026
|
1.1560 | 1.1720 | 1.0800 | 1.1095 | 1.1095 | 66,941 |
|
Aug 26, 2026
|
1.0690 | 1.0860 | 1.0200 | 1.0860 | 1.0860 | 34,434 |
|
Aug 25, 2026
|
1.0500 | 1.1020 | 1.0400 | 1.0825 | 1.0825 | 16,967 |
|
Aug 24, 2026
|
1.0500 | 1.0590 | 0.9000 | 0.9655 | 0.9655 | 220,478 |
|
Aug 21, 2026
|
1.1000 | 1.2050 | 1.1000 | 1.1770 | 1.1770 | 70,517 |
|
Aug 20, 2026
|
1.0050 | 1.1100 | 0.9830 | 1.0560 | 1.0560 | 125,910 |
|
Aug 19, 2026
|
0.9500 | 1.0410 | 0.8890 | 0.9800 | 0.9800 | 427,110 |
|
Aug 18, 2026
|
1.1470 | 1.1470 | 0.9100 | 0.9325 | 0.9325 | 377,434 |
|
Aug 17, 2026
|
1.1870 | 1.3010 | 1.1740 | 1.2530 | 1.2530 | 417,252 |
|
Aug 14, 2026
|
1.0810 | 1.1500 | 1.0470 | 1.0680 | 1.0680 | 343,749 |
|
Aug 13, 2026
|
0.9510 | 1.1130 | 0.8894 | 1.0800 | 1.0800 | 382,861 |
|
Aug 12, 2026
|
0.7500 | 0.9270 | 0.7500 | 0.9135 | 0.9135 | 375,657 |
|
Aug 11, 2026
|
0.7100 | 0.7400 | 0.6980 | 0.7285 | 0.7285 | 123,872 |
|
Aug 10, 2026
|
0.7090 | 0.7280 | 0.6660 | 0.6905 | 0.6905 | 400,534 |
|
Aug 7, 2026
|
0.7480 | 0.8200 | 0.6650 | 0.7190 | 0.7190 | 1,092,349 |
|
Aug 6, 2026
|
0.8480 | 0.9090 | 0.7670 | 0.8980 | 0.8980 | 281,554 |
|
Aug 5, 2026
|
1.1540 | 1.2120 | 1.0380 | 1.1635 | 1.1635 | 242,907 |
|
Aug 4, 2026
|
1.0330 | 1.1530 | 0.9900 | 1.1310 | 1.1310 | 312,395 |
|
Aug 3, 2026
|
1.0120 | 1.0290 | 0.8230 | 0.9130 | 0.9130 | 555,520 |
|
Jul 31, 2026
|
1.2890 | 1.4000 | 0.9800 | 0.9800 | 0.9800 | 1,761,279 |
|
Jul 30, 2026
|
0.7900 | 1.0500 | 0.7200 | 1.0165 | 1.0165 | 2,471,861 |
|
Jul 29, 2026
|
1.4950 | 1.4950 | 0.9860 | 1.0230 | 1.0230 | 1,461,703 |
|
Jul 28, 2026
|
1.6510 | 1.7040 | 1.3450 | 1.5520 | 1.5520 | 1,221,613 |
|
Jul 27, 2026
|
2.9000 | 3.0980 | 2.1000 | 2.1080 | 2.1080 | 467,489 |
|
Jul 24, 2026
|
3.3000 | 3.3000 | 2.3930 | 2.5000 | 2.5000 | 623,333 |
|
Jul 23, 2026
|
3.4840 | 3.7360 | 3.2610 | 3.3170 | 3.3170 | 434,678 |
|
Jul 22, 2026
|
3.2200 | 3.4840 | 3.0200 | 3.4430 | 3.4430 | 526,092 |
|
Jul 21, 2026
|
3.2610 | 3.6930 | 3.2570 | 3.6635 | 3.6635 | 539,942 |
|
Jul 20, 2026
|
2.8950 | 3.3200 | 2.8300 | 3.1500 | 3.1500 | 673,266 |
|
Jul 17, 2026
|
2.4740 | 3.1000 | 2.2030 | 2.9555 | 2.9555 | 578,980 |
|
Jul 16, 2026
|
3.5380 | 3.6100 | 2.9500 | 3.0505 | 3.0505 | 647,908 |
|
Jul 15, 2026
|
5.0825 | 5.2525 | 3.9800 | 4.1570 | 4.1570 | 784,253 |
|
Jul 14, 2026
|
4.1910 | 4.9490 | 4.1770 | 4.9000 | 4.9000 | 895,608 |
|
Jul 13, 2026
|
4.4260 | 4.6260 | 3.8600 | 4.2900 | 4.2900 | 1,511,527 |
|
Jul 10, 2026
|
7.9575 | 8.6375 | 7.7000 | 8.2950 | 8.2950 | 350,458 |
|
Jul 9, 2026
|
9.2000 | 10.0000 | 8.0000 | 9.4900 | 9.4900 | 694,484 |
|
Jul 8, 2026
|
6.5850 | 7.2375 | 5.7000 | 6.9850 | 6.9850 | 439,058 |
|
Jul 7, 2026
|
9.8000 | 9.8000 | 6.9175 | 6.9900 | 6.9900 | 541,065 |
|
Jul 6, 2026
|
10.2600 | 10.4200 | 9.8000 | 9.8575 | 9.8575 | 413,908 |
|
Jul 3, 2026
|
10.9100 | 11.5200 | 10.8450 | 11.3475 | 11.3475 | 143,325 |
|
Jul 2, 2026
|
9.1000 | 11.1700 | 8.2225 | 8.8225 | 8.8225 | 1,050,115 |
|
Jul 1, 2026
|
15.1400 | 15.6800 | 13.1200 | 13.6975 | 13.6975 | 372,231 |
|
Jun 30, 2026
|
16.9900 | 18.2500 | 16.8500 | 17.5000 | 17.5000 | 150,879 |
|
Jun 29, 2026
|
18.2500 | 18.2500 | 13.9000 | 15.2000 | 15.2000 | 239,991 |
|
Jun 26, 2026
|
21.4500 | 21.4500 | 16.5300 | 18.0200 | 18.0200 | 689,483 |
|
Jun 25, 2026
|
24.5100 | 24.9900 | 20.3000 | 22.3300 | 22.3300 | 488,722 |
|
Jun 24, 2026
|
18.9600 | 19.6050 | 16.6500 | 17.4625 | 17.4625 | 259,205 |
|
Jun 23, 2026
|
20.0000 | 20.7900 | 17.0000 | 18.6800 | 18.6800 | 813,541 |
|
Jun 22, 2026
|
28.5000 | 36.3800 | 28.5000 | 32.4050 | 32.4050 | 249,995 |
