Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Leverage Shares 3x Long ARM ETP Securities (ARM3.L)

6.51
-0.36
(-5.24%)
At close: April 17 at 4:23:56 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.097.346.396.516.511,505
Apr 16, 20256.306.926.116.876.8714,136
Apr 15, 20257.867.917.257.327.324,405
Apr 14, 20258.118.417.757.707.7011,333
Apr 11, 20257.207.496.426.896.8910,274
Apr 10, 20257.868.196.206.456.4517,217
Apr 9, 20254.865.504.425.335.3327,046
Apr 8, 20255.706.685.526.096.0920,342
Apr 7, 20253.326.053.154.674.6735,405
Apr 4, 20257.347.474.505.805.8015,704
Apr 3, 20258.939.277.758.008.005,892
Apr 2, 20259.8710.389.1810.3510.358,487
Apr 1, 20259.9910.379.1510.1810.184,877
Mar 31, 20259.479.488.509.199.195,601
Mar 28, 202511.4711.9010.2710.3210.324,662
Mar 27, 202512.5112.5510.7811.8011.805,078
Mar 26, 202516.5016.5013.2013.3613.364,587
Mar 25, 202516.1616.8415.6015.9515.951,152
Mar 24, 202515.4816.8814.9416.5116.513,475
Mar 21, 202514.2314.5313.0914.1514.151,062
Mar 20, 202514.5915.2113.3014.2714.275,585
Mar 19, 202514.6014.9913.5014.0714.071,691
Mar 18, 202515.6515.7013.7314.4914.491,729
Mar 17, 202513.9515.2713.9514.5714.573,197
Mar 14, 202512.6914.3112.5813.7713.773,735
Mar 13, 202512.1113.0011.8612.2312.236,621
Mar 12, 202512.7614.0111.8513.1713.171,803
Mar 11, 202513.7614.5311.7612.4812.4810,622
Mar 10, 202516.7918.1014.2515.0015.002,659
Mar 7, 202515.4516.8614.7215.5015.505,728
Mar 6, 202517.3417.8315.1416.6416.645,977
Mar 5, 202518.0218.8316.0516.1316.137,330
Mar 4, 202516.5217.1515.0215.7515.757,670
Mar 3, 202522.2822.5719.3519.8619.865,221
Feb 28, 202520.8922.3319.6321.2421.249,786
Feb 27, 202526.5528.2123.3924.2524.258,866
Feb 26, 202525.5527.0225.4026.6126.614,805
Feb 25, 202525.5127.2122.5024.1924.1915,543
Feb 24, 202529.9130.3625.4027.9027.908,428
Feb 21, 202533.2334.0530.5630.8930.891,593
Feb 20, 202535.1035.5431.3432.4132.4113,235
Feb 19, 202540.1040.5936.8338.2638.262,020
Feb 18, 202540.0041.5736.9736.9736.976,826
Feb 17, 202540.6941.3239.4039.9939.994,613
Feb 14, 202544.7846.5137.5738.3138.319,731
Feb 13, 202537.2237.8736.2836.4636.467,799
Feb 12, 202539.2640.4237.0036.6336.637,584
Feb 11, 202541.2343.0639.9941.6741.671,417
Feb 10, 202543.1144.4239.8841.6941.693,211
Feb 7, 202546.1349.2541.5942.3542.3510,604
Feb 6, 202542.0749.4639.4146.0946.0955,333
Feb 5, 202543.5549.0042.7849.0649.0620,969
Feb 4, 202539.4843.5038.3041.8841.8825,592
Feb 3, 202535.3441.0835.0740.1740.176,498
Jan 31, 202538.6244.0237.0043.5343.5312,226
Jan 30, 202534.8437.1134.2537.0037.003,590
Jan 29, 202537.3538.2432.5332.6732.6711,166
Jan 28, 202534.7236.5832.0032.8532.857,388
Jan 27, 202537.1240.2130.4932.4232.4210,611
Jan 24, 202550.1153.1249.4850.2650.263,930
Jan 23, 202558.7762.5946.0048.7648.7613,849
Jan 22, 202548.6267.8447.7964.0364.0326,800
Jan 21, 202539.6941.0337.0137.7237.721,914
Jan 20, 202538.6441.5038.5641.1941.19645
Jan 17, 202539.3041.1138.0240.6740.672,712
Jan 16, 202540.6540.9535.8638.0138.014,159
Jan 15, 202532.0437.7031.5637.3437.343,390
Jan 14, 202532.3234.9831.4832.0532.052,983
Jan 13, 202531.4133.1928.8529.9929.994,080
Jan 10, 202535.3136.4931.5032.1832.181,543
Jan 9, 202535.5937.0535.5935.6935.69171
Jan 8, 202536.0039.0233.9536.0136.016,178
Jan 7, 202538.1339.9933.2736.7736.778,830
Jan 6, 202534.0139.4932.7538.4738.4713,990
Jan 3, 202526.6830.6926.2830.6630.6610,624
Jan 2, 202524.6327.2424.0126.2526.2514,617
Dec 31, 202425.0126.1324.5825.4625.46876
Dec 30, 202426.2826.9924.1325.1925.194,211
Dec 27, 202427.4928.4425.7026.7426.746,890
Dec 24, 202426.1326.7725.9026.2026.203,265
Dec 23, 202428.8229.2823.8025.9225.9210,907
Dec 20, 202429.1630.8126.5030.6530.658,075
Dec 19, 202434.0134.6730.2931.0731.075,308
Dec 18, 202438.0440.8036.8440.0440.042,712
Dec 17, 202439.3040.5033.4334.9034.905,072
Dec 16, 202445.8548.7837.0039.6939.697,721
Dec 13, 202445.8049.6244.3846.6946.699,477
Dec 12, 202438.1444.4236.8642.6342.636,029
Dec 11, 202434.2037.5732.9037.5637.561,739
Dec 10, 202435.5236.6234.8034.8034.80883
Dec 9, 202437.4840.1233.8034.4034.404,619
Dec 6, 202435.1137.2834.4236.5736.571,023
Dec 5, 202436.8838.1134.8535.9935.992,201
Dec 4, 202437.4139.9937.3737.8937.891,633
Dec 3, 202436.9038.2735.8737.7337.734,674
Dec 2, 202432.6636.6531.0736.6036.602,697
Nov 29, 202432.8234.6331.7933.7333.738,619
Nov 28, 202431.2533.4730.1232.0232.02332
Nov 27, 202434.6134.8729.3229.6729.6711,011
Nov 26, 202436.4137.4034.5034.9634.964,606
Nov 25, 202435.8138.2934.2937.7437.748,165
Nov 22, 202431.8633.1830.6732.6732.674,693
Nov 21, 202431.9835.1930.0032.1232.1217,140
Nov 20, 202431.9532.6230.1330.2230.226,767
Nov 19, 202429.6531.1728.1630.8030.803,986
Nov 18, 202429.9230.1526.9529.4729.473,431
Nov 15, 202433.8934.6428.8929.1729.1710,078
Nov 14, 202434.6136.7133.9934.8334.832,528
Nov 13, 202437.1939.5834.2034.7434.746,712
Nov 12, 202439.0040.6336.8537.8737.874,408
Nov 11, 202447.7652.5239.2639.2839.287,988
Nov 8, 202447.4848.0542.1842.8142.816,949
Nov 7, 202436.7151.0533.7048.6548.6515,674
Nov 6, 202441.7044.0839.7140.7840.786,106
Nov 5, 202437.1439.4536.7038.4138.413,452
Nov 4, 202440.8841.2336.9939.7639.762,769
Nov 1, 202442.1544.4241.3642.1042.10628
Oct 31, 202447.7849.1939.2040.3140.313,632
Oct 30, 202453.3356.0049.3152.4952.491,574
Oct 29, 202450.2055.0648.1854.8454.844,856
Oct 28, 202445.4251.6844.1651.2251.223,733
Oct 25, 202442.2345.4241.1545.0445.042,366
Oct 24, 202444.6145.2938.8540.5640.565,305
Oct 23, 202452.5353.5343.1645.5045.505,085
Oct 22, 202452.9054.5050.9352.0452.043,901
Oct 21, 202453.5654.8150.4550.8850.884,320
Oct 18, 202456.9458.9253.7054.0454.042,335
Oct 17, 202458.5761.0056.4558.0258.023,899
Oct 16, 202453.0356.0652.0454.9654.963,752
Oct 15, 202465.0666.2547.9553.0353.039,036
Oct 14, 202453.5163.1750.5460.8960.899,197
Oct 11, 202453.0754.7751.1954.3054.304,246
Oct 10, 202451.3552.5047.8852.1352.131,034
Oct 9, 202447.2349.8045.2249.5049.502,611
Oct 8, 202444.7746.9342.3745.3345.331,799
Oct 7, 202443.3845.0441.4144.7144.711,542
Oct 4, 202442.1345.3941.5542.3842.383,241
Oct 3, 202440.9544.2038.5542.2042.203,071
Oct 2, 202439.3942.1436.9641.7741.775,041
Oct 1, 202447.1348.3240.8541.5341.531,022
Sep 30, 202447.2048.6343.7646.5146.511,680
Sep 27, 202452.7654.7047.8748.4748.472,454
Sep 26, 202455.2356.8047.7549.9449.946,740
Sep 25, 202446.4253.3846.1550.7650.766,293
Sep 24, 202446.5348.2043.9645.5845.584,917
Sep 23, 202443.1246.6542.7446.6346.631,848
Sep 20, 202444.8145.2041.7442.6242.624,213
Sep 19, 202446.5351.0045.7846.7246.7217,535
Sep 18, 202441.9744.5640.1243.7643.761,399
Sep 17, 202444.4646.1342.9844.1644.161,936
Sep 16, 202452.0552.6840.9645.3345.3311,587
Sep 13, 202445.4954.7844.4753.3353.3324,323
Sep 12, 202445.8946.9841.2644.1344.1313,627
Sep 11, 202434.5739.2533.9338.2538.2512,945
Sep 10, 202433.5935.9332.4233.4733.475,472
Sep 9, 202429.9431.9229.0031.0131.015,383
Sep 6, 202430.5432.4927.4427.3027.302,205
Sep 5, 202431.6633.2729.0030.8930.89845
Sep 4, 202431.6832.3528.2030.8230.825,469
Sep 3, 202441.5841.5933.1133.9433.9417,387
Sep 2, 202442.6542.7437.8641.7941.79555
Aug 30, 202441.8445.1240.9641.9241.9212,082
Aug 29, 202433.3341.2132.0739.8139.815,318
Aug 28, 202440.9241.5432.1932.4732.477,375
Aug 27, 202439.1840.2535.6938.4938.494,788
Aug 23, 202440.7747.4640.0044.2444.2415,052
Aug 22, 202441.4043.8141.1041.7641.7610,393
Aug 21, 202440.0441.1038.8439.5839.582,146
Aug 20, 202442.6145.3038.6640.0440.0411,758
Aug 19, 202440.6041.4437.0340.8940.893,649
Aug 16, 202443.9146.6739.0541.0141.017,399
Aug 15, 202439.6242.2037.8640.2840.2810,759
Aug 14, 202436.3340.7535.1038.1438.1413,569
Aug 13, 202430.6333.6930.5033.7833.781,546
Aug 12, 202431.4933.7729.4930.5930.591,889
Aug 9, 202431.8134.6729.0130.8930.894,266
Aug 8, 202423.0029.7023.0028.8328.839,494
Aug 7, 202427.7832.9025.3727.0327.0316,487
Aug 6, 202429.8232.5725.5528.1828.186,010
Aug 5, 202425.7628.4116.3324.5824.5812,597
Aug 2, 202430.6733.3724.9727.7227.7213,118
Aug 1, 202450.2357.0535.6237.2037.2021,242
Jul 31, 202463.7269.6361.7766.8566.856,062
Jul 30, 202466.6668.6955.0657.4257.424,881
Jul 29, 202482.9983.2963.8566.4866.483,612
Jul 26, 202482.4389.7874.4477.0177.014,208
Jul 25, 202497.0999.1763.8087.3887.388,364
Jul 24, 2024119.27120.5099.82108.56108.563,605
Jul 23, 2024110.40131.56107.21127.74127.744,878
Jul 22, 2024109.03120.85107.53109.71109.7112,272
Jul 19, 2024109.55112.21104.52108.67108.671,558
Jul 18, 2024118.77123.4388.8791.3591.355,078
Jul 17, 2024139.79140.66113.33117.19117.193,353
Jul 16, 2024148.19155.79135.88144.06144.062,035
Jul 15, 2024156.45165.31153.73158.73158.731,208
Jul 12, 2024139.32160.08137.27156.29156.291,473
Jul 11, 2024178.52182.50151.24150.63150.632,859
Jul 10, 2024168.39177.43156.43172.36172.362,359
Jul 9, 2024176.74183.44162.82163.10163.10878
Jul 8, 2024162.35176.00160.00175.27175.273,901
Jul 5, 2024135.00162.61131.27156.60156.602,423
Jul 4, 2024136.25137.01130.23131.76131.762,160
Jul 3, 2024122.56135.61116.46135.61135.611,115
Jul 2, 2024109.75116.23104.48113.69113.69699
Jul 1, 2024127.50129.2298.77110.14110.141,170
Jun 28, 2024134.32139.99124.95127.13127.13925
Jun 27, 2024122.73127.37112.20120.34120.346,975
Jun 26, 2024123.40129.99111.24126.17126.177,090
Jun 25, 202494.71109.1290.01108.61108.611,752
Jun 24, 2024122.03123.1098.47104.86104.866,672
Jun 21, 2024124.47126.8398.91115.09115.0911,001
Jun 20, 2024168.86171.44129.12142.12142.122,669
Jun 19, 2024153.73200.00146.20176.80176.801,729
Jun 18, 2024125.39146.11120.39141.79141.793,864
Jun 17, 2024121.40128.04108.91118.50118.505,210
Jun 14, 2024128.50139.75115.65119.99119.993,233
Jun 13, 2024117.86126.38103.27113.58113.586,081
Jun 12, 202492.45105.0086.56102.00102.003,431
Jun 11, 202483.0995.8082.2595.6695.661,505
Jun 10, 202478.3688.0073.8085.5085.50665
Jun 7, 202479.3085.2074.8978.2978.29378
Jun 6, 202475.9779.8671.9576.5076.502,591
Jun 5, 202462.5574.8261.8774.4574.452,439
Jun 4, 202462.6066.1458.4460.3060.301,458
Jun 3, 202458.5668.0058.2663.6263.622,843
May 31, 202454.1757.3049.3250.9350.93930
May 30, 202454.5459.0752.2656.1656.164,230
May 29, 202461.7864.9553.2656.2456.24874
May 28, 202449.0061.0849.0060.5860.582,206
May 24, 202446.3448.9145.5048.9748.9711,392
May 23, 202451.7852.5043.9547.1047.10817
May 22, 202449.1251.1446.9148.6348.631,752
May 21, 202444.3651.2442.7347.5847.581,005
May 20, 202445.4546.8443.0143.7643.76550
May 17, 202449.7850.7744.7146.3846.38560
May 16, 202449.9350.4149.5950.0250.0280
May 15, 202452.1154.9147.5048.4948.49588
May 14, 202452.5753.2738.0652.9252.92641
May 13, 202445.2950.7045.0050.5650.562,898
May 10, 202439.0344.4438.4543.3243.322,407
May 9, 202430.5040.8429.4138.1138.119,779
May 8, 202443.0244.1841.3043.0943.09841
May 7, 202444.0344.2434.6143.0043.001,075
May 3, 202434.2437.4033.6337.3837.38626
May 2, 202432.1932.9131.3432.7532.75481
May 1, 202434.7534.9330.6031.8431.841,945
Apr 30, 202437.4939.8031.8937.6737.6741
Apr 29, 202438.0639.0734.4536.9736.972,518
Apr 26, 202436.4237.2433.8235.9735.97479
Apr 25, 202431.7934.0129.9233.3133.3194
Apr 24, 202435.3536.1133.0033.9233.92512
Apr 23, 202429.3780.6529.3732.0832.081,449
Apr 22, 202424.9828.5024.3527.8427.84992
Apr 19, 202445.8045.8035.4835.2235.222,742
Apr 18, 202455.6957.0045.8349.9949.992,147
Apr 17, 202481.8482.7062.4062.7462.74627

Related Tickers