Leverage Shares 3x Square ETP Securities (3SQ) Price History
Daily open, high, low, close and volume for Leverage Shares 3x Square ETP Securities (3SQ) from 2026-01-27 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €2.47 | €2.47 | €2.47 | €2.47 | 0 |
| 2026-10-08 | €2.47 | €2.47 | €2.47 | €2.47 | 0 |
| 2026-10-07 | €2.47 | €2.47 | €2.47 | €2.47 | 0 |
| 2026-10-06 | €2.47 | €2.47 | €2.47 | €2.47 | 0 |
| 2026-10-05 | €2.47 | €2.47 | €2.47 | €2.47 | 0 |
| 2026-10-02 | €2.47 | €2.47 | €2.47 | €2.47 | 0 |
| 2026-10-01 | €2.47 | €2.47 | €2.47 | €2.47 | 0 |
| 2026-09-30 | €2.54 | €2.54 | €2.54 | €2.47 | 360 |
| 2026-09-29 | €2.46 | €2.46 | €2.46 | €2.46 | 0 |
| 2026-09-28 | €2.53 | €2.53 | €2.53 | €2.46 | 368 |
| 2026-09-25 | €2.86 | €2.86 | €2.86 | €2.82 | 2,328 |
| 2026-09-24 | €2.80 | €2.80 | €2.80 | €2.80 | 0 |
| 2026-09-23 | €2.80 | €2.80 | €2.80 | €2.80 | 0 |
| 2026-09-22 | €2.80 | €2.80 | €2.80 | €2.80 | 0 |
| 2026-09-21 | €2.80 | €2.80 | €2.80 | €2.80 | 0 |
| 2026-09-18 | €2.77 | €2.77 | €2.77 | €2.80 | 411 |
| 2026-09-17 | €4.07 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-09-16 | €4.07 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-09-15 | €4.07 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-09-14 | €4.07 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-09-11 | €4.07 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-09-10 | €4.07 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-09-09 | €4.07 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-09-08 | €4.07 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-09-07 | €4.07 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-09-04 | €4.07 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-09-03 | €4.07 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-09-02 | €4.07 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-09-01 | €4.07 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-08-31 | €4.07 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-08-28 | €4.07 | €4.07 | €4.07 | €4.07 | 0 |
| 2026-08-27 | €3.62 | €3.69 | €3.62 | €4.07 | 5,011 |
| 2026-08-26 | €3.57 | €3.62 | €3.57 | €3.62 | 2,634 |
| 2026-08-25 | €3.58 | €3.59 | €3.58 | €3.55 | 2,040 |
| 2026-08-24 | €3.53 | €3.53 | €3.44 | €3.67 | 2,358 |
| 2026-08-21 | €3.33 | €3.33 | €3.33 | €3.46 | 443 |
| 2026-08-20 | €3.35 | €3.35 | €3.35 | €3.35 | 0 |
| 2026-08-19 | €3.35 | €3.35 | €3.35 | €3.35 | 0 |
| 2026-08-18 | €3.35 | €3.35 | €3.35 | €3.35 | 0 |
| 2026-08-17 | €3.48 | €3.48 | €3.48 | €3.35 | 583 |
| 2026-08-14 | €3.44 | €3.44 | €3.44 | €3.44 | 0 |
| 2026-08-13 | €3.48 | €3.48 | €3.46 | €3.44 | 3,290 |
| 2026-08-12 | €3.30 | €3.30 | €3.30 | €3.30 | 0 |
| 2026-08-11 | €3.35 | €3.35 | €3.35 | €3.30 | 2,646 |
| 2026-08-10 | €4.01 | €4.01 | €4.01 | €4.01 | 0 |
| 2026-08-07 | €4.01 | €4.01 | €4.01 | €4.01 | 0 |
| 2026-08-06 | €4.01 | €4.01 | €4.01 | €4.01 | 0 |
| 2026-08-05 | €4.15 | €4.15 | €4.15 | €4.01 | 1,061 |
| 2026-08-04 | €3.66 | €3.66 | €3.66 | €3.66 | 0 |
| 2026-08-03 | €3.66 | €3.66 | €3.66 | €3.66 | 0 |
| 2026-07-31 | €3.66 | €3.66 | €3.66 | €3.66 | 0 |
| 2026-07-30 | €3.61 | €3.61 | €3.61 | €3.66 | 411 |
| 2026-07-29 | €3.53 | €3.53 | €3.53 | €3.53 | 0 |
| 2026-07-28 | €3.53 | €3.53 | €3.53 | €3.53 | 0 |
| 2026-07-27 | €3.33 | €3.33 | €3.33 | €3.53 | 389 |
| 2026-07-24 | €3.07 | €3.07 | €3.07 | €3.07 | 0 |
| 2026-07-23 | €3.19 | €3.19 | €3.19 | €3.07 | 10,642 |
| 2026-07-22 | €3.67 | €3.67 | €3.67 | €3.67 | 0 |
| 2026-07-21 | €3.56 | €3.69 | €3.56 | €3.67 | 3,887 |
| 2026-07-20 | €4.05 | €4.05 | €4.05 | €4.05 | 0 |
| 2026-07-17 | €4.05 | €4.05 | €4.05 | €4.05 | 0 |
| 2026-07-16 | €4.05 | €4.05 | €4.05 | €4.05 | 0 |
| 2026-07-15 | €3.65 | €3.65 | €3.38 | €4.05 | 4,432 |
| 2026-07-14 | €3.27 | €3.27 | €3.27 | €3.27 | 0 |
| 2026-07-13 | €3.27 | €3.27 | €3.27 | €3.27 | 0 |
| 2026-07-10 | €3.24 | €3.24 | €3.22 | €3.27 | 10,642 |
| 2026-07-09 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-08 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-07 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-06 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-03 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-02 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-07-01 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-06-30 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-06-29 | €3.34 | €3.34 | €3.34 | €3.36 | 94 |
| 2026-06-26 | €2.97 | €2.97 | €2.97 | €2.97 | 0 |
| 2026-06-25 | €2.97 | €2.97 | €2.97 | €2.97 | 0 |
| 2026-06-24 | €2.97 | €2.97 | €2.97 | €2.97 | 0 |
| 2026-06-23 | €2.97 | €2.97 | €2.97 | €2.97 | 0 |
| 2026-06-22 | €2.97 | €2.97 | €2.97 | €2.97 | 0 |
| 2026-06-19 | €2.97 | €2.97 | €2.97 | €2.97 | 0 |
| 2026-06-18 | €2.90 | €2.90 | €2.90 | €2.97 | 13 |
| 2026-06-17 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-06-16 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-06-15 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-06-12 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-06-11 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-06-10 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-06-09 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-06-08 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-06-05 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-06-04 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-06-03 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-06-02 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-06-01 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-29 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-28 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-27 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-26 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-25 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-22 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-21 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-20 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-19 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-18 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-15 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-14 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-13 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-12 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-11 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-08 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-07 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-06 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-05 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-05-04 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-30 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-29 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-28 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-27 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-24 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-23 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-22 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-21 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-20 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-17 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-16 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-15 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-14 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-13 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-10 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-09 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-08 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-07 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-02 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-04-01 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-31 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-30 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-27 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-26 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-25 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-24 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-23 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-20 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-19 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-18 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-17 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-16 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-13 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-12 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-11 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-10 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-09 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-05 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-04 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-03 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-03-02 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-02-27 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-02-26 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-02-25 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-02-24 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-02-23 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-02-20 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-02-19 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-02-18 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-02-17 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-02-16 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-02-13 | €1.17 | €1.17 | €1.17 | €1.17 | 0 |
| 2026-02-12 | €1.54 | €1.54 | €1.53 | €1.17 | 3,180 |
| 2026-02-11 | €1.80 | €1.80 | €1.80 | €1.80 | 0 |
| 2026-02-10 | €1.80 | €1.80 | €1.80 | €1.80 | 0 |
| 2026-02-09 | €1.81 | €1.81 | €1.81 | €1.80 | 18 |
| 2026-02-06 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-02-05 | €1.95 | €1.95 | €1.95 | €1.95 | 0 |
| 2026-02-04 | €1.87 | €1.87 | €1.87 | €1.95 | 10,825 |
| 2026-02-03 | €2.82 | €2.82 | €2.82 | €2.82 | 0 |
| 2026-02-02 | €2.82 | €2.82 | €2.82 | €2.82 | 0 |
| 2026-01-30 | €2.82 | €2.82 | €2.82 | €2.82 | 0 |
| 2026-01-29 | €2.82 | €2.82 | €2.82 | €2.82 | 0 |
| 2026-01-28 | €2.82 | €2.82 | €2.82 | €2.82 | 0 |
| 2026-01-27 | €3.19 | €3.21 | €3.19 | €2.82 | 3,240 |