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

LSE - Delayed Quote USD

Leverage Shares 3x Boeing ETP Securities (BA3.L)

0.1060
-0.0050
(-4.50%)
At close: 4:02:39 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.00000.00000.00000.10600.1060-
Apr 14, 20250.11000.11300.10700.11100.1110835,646
Apr 11, 20250.10300.10600.09700.09950.0995351,436
Apr 10, 20250.10200.11100.10100.10150.10151,933,780
Apr 9, 20250.07800.08450.07250.08330.083342,336
Apr 8, 20250.08350.09200.08350.08700.08702,845,642
Apr 7, 20250.06300.07550.06100.06880.06881,119,983
Apr 4, 20250.10800.10800.06700.07950.07952,659,416
Apr 3, 20250.13600.14300.11000.11200.1120169,085
Apr 2, 20250.15200.15300.14600.14800.1480924
Apr 1, 20250.15300.16000.14000.15400.154030,766
Mar 31, 20250.16000.16500.15300.16000.160033,629
Mar 28, 20250.18100.19400.16600.16800.1680116,506
Mar 27, 20250.18100.19100.17700.18750.1875875,211
Mar 26, 20250.19200.19700.18500.18550.1855197,186
Mar 25, 20250.18500.19500.18500.19200.1920194,355
Mar 24, 20250.19100.19900.18500.19500.19506,706
Mar 21, 20250.16400.19100.16200.18950.189540,399
Mar 20, 20250.16900.17200.16000.16200.162023,748
Mar 19, 20250.13900.16700.13900.16150.161536,603
Mar 18, 20250.13500.14000.12900.13550.135512,025
Mar 17, 20250.13600.13900.13300.13450.134510,035
Mar 14, 20250.13300.13800.13300.13700.1370576,321
Mar 13, 20250.13000.13600.12800.13100.131091,046
Mar 12, 20250.12400.12800.12000.12600.12602,701
Mar 11, 20250.10700.11400.10300.10800.108087,260
Mar 10, 20250.12000.12500.10700.10750.1075249,069
Mar 7, 20250.13500.13700.11700.11350.113522,191
Mar 6, 20250.14100.14800.13600.14300.143055,706
Mar 5, 20250.14400.14600.13600.13900.1390134,736
Mar 4, 20250.16700.17000.13200.13300.1330142,374
Mar 3, 20250.18800.18800.18600.17950.179519
Feb 28, 20250.18100.18900.17900.18250.182540,234
Feb 27, 20250.18000.18800.18000.18700.187090,436
Feb 26, 20250.19600.20600.19100.18850.188528,235
Feb 25, 20250.20400.20600.19000.19100.1910118,607
Feb 24, 20250.19200.20500.19100.20200.202048,317
Feb 21, 20250.20600.21600.20300.20350.203519,407
Feb 20, 20250.22000.22800.20600.20600.206033,063
Feb 19, 20250.22000.22500.22000.21450.214522,590
Feb 18, 20250.22200.23200.21800.23000.230027,156
Feb 17, 20250.21600.22300.21600.21900.21903,516
Feb 14, 20250.22600.23500.22600.21650.21651,405
Feb 13, 20250.22400.22700.22100.22400.224034,831
Feb 12, 20250.20400.20800.19600.20600.20606,674
Feb 11, 20250.20200.20900.20200.20600.206025,165
Feb 10, 20250.21190.21620.21060.20740.2074506,765
Feb 7, 20250.22000.22700.22000.21410.214162,343
Feb 6, 20250.20890.22120.20890.21910.21913,166
Feb 5, 20250.18930.20260.18840.20390.203920,244
Feb 4, 20250.19170.19460.18710.18730.187356,263
Feb 3, 20250.17460.19990.17460.19580.1958150,618
Jan 31, 20250.21550.21550.20180.20260.202638,113
Jan 30, 20250.18780.20000.18720.19880.198833,673
Jan 29, 20250.20640.20920.17630.17880.1788127,791
Jan 28, 20250.19090.23380.18500.21530.2153341,803
Jan 27, 20250.18900.20010.18900.19210.19218,261
Jan 24, 20250.19030.20730.18760.20210.202142,621
Jan 23, 20250.18770.19480.18440.19880.198813,571
Jan 22, 20250.19670.19860.18910.19450.194517,406
Jan 21, 20250.18260.19140.18240.19640.196410,506
Jan 20, 20250.19000.19070.18030.18340.183427,338
Jan 17, 20250.17570.18010.17570.17800.178011,953
Jan 16, 20250.16800.17680.16620.17400.174025,374
Jan 15, 20250.16780.17500.16750.16630.1663162,848
Jan 14, 20250.17910.19010.16780.16580.165822,195
Jan 13, 20250.18170.18590.17940.17950.179522,570
Jan 10, 20250.17760.19240.17430.17100.171034,089
Jan 9, 20250.18180.18440.18090.18280.182890,562
Jan 8, 20250.18650.18860.18000.18800.188072,716
Jan 7, 20250.18680.18720.18150.18660.18666,942
Jan 6, 20250.18810.19150.17850.18200.18201,508,567
Jan 3, 20250.18630.18800.18100.18610.186117,492
Jan 2, 20250.19810.21550.18080.18070.1807101,272
Dec 31, 20240.20300.20970.20010.20330.2033604
Dec 30, 20240.18930.20620.18070.20100.2010457,992
Dec 27, 20240.20020.21840.20020.21580.2158161,860
Dec 24, 20240.20430.21670.19540.20530.205329,894
Dec 23, 20240.20730.21300.19460.19640.196433,832
Dec 20, 20240.20360.21230.19220.21010.2101603,601
Dec 19, 20240.19160.20570.19000.20740.207467,324
Dec 18, 20240.19360.20350.19180.20370.203797,539
Dec 17, 20240.19270.20210.18730.18770.1877185,650
Dec 16, 20240.18050.18690.17320.18730.1873197,374
Dec 13, 20240.17730.18000.17350.17880.17881,989,550
Dec 12, 20240.17230.17850.17000.17720.17721,034,389
Dec 11, 20240.16620.17820.16390.17070.17071,520,308
Dec 10, 20240.14680.16880.13900.16780.16781,187,955
Dec 9, 20240.13710.15290.11250.14940.149491,084
Dec 6, 20240.14410.15160.14260.14330.1433186,146
Dec 5, 20240.13980.15220.13980.15160.1516376,543
Dec 4, 20240.14280.14280.13920.14790.1479168,059
Dec 3, 20240.14600.14670.13880.14260.14261,169,605
Dec 2, 20240.14280.15400.14050.15190.1519375,035
Nov 29, 20240.13530.14720.13270.14290.1429182,181
Nov 28, 20240.13720.13720.12940.13810.138176,995
Nov 27, 20240.13130.13220.12890.13140.1314177,812
Nov 26, 20240.13280.13450.12840.13390.133928,464
Nov 25, 20240.13100.13470.12450.13370.13371,340,559
Nov 22, 20240.11110.12200.11110.12130.1213177,337
Nov 21, 20240.11940.12190.10890.11240.112479,497
Nov 20, 20240.12030.12380.11450.11780.117866,206
Nov 19, 20240.11170.11690.10870.11690.116975,826
Nov 18, 20240.10680.10990.10200.10960.1096198,187
Nov 15, 20240.10320.10450.09800.10340.1034541,471
Nov 14, 20240.10800.10950.10560.10600.1060260,329
Nov 13, 20240.11980.12150.11010.11110.1111374,125
Nov 12, 20240.12920.13480.11770.11910.1191421,389
Nov 11, 20240.13550.14000.12900.12880.1288423,737
Nov 8, 20240.13510.13700.12950.13210.1321271,349
Nov 7, 20240.12600.13700.12560.13210.1321116,862
Nov 6, 20240.13900.14640.11730.12400.1240571,824
Nov 5, 20240.15800.15800.14030.14250.1425299,860
Nov 4, 20240.14760.14930.14410.14940.14949,311
Nov 1, 20240.13840.14600.13630.14260.1426389,287
Oct 31, 20240.14470.14730.12820.13270.1327212,399
Oct 30, 20240.14090.14980.14050.14750.1475616,462
Oct 29, 20240.13350.14950.12350.14110.1411459,371
Oct 28, 20240.14540.15000.13720.14390.1439374,450
Oct 25, 20240.14990.14990.14450.14880.148820,584
Oct 24, 20240.14120.14920.13140.14530.1453260,346
Oct 23, 20240.16530.16600.14380.14440.1444973,362
Oct 22, 20240.16520.17310.15970.16290.1629156,472
Oct 21, 20240.17000.17290.14000.16160.1616837,872
Oct 18, 20240.15180.15260.14560.14610.1461861,946
Oct 17, 20240.14700.15360.14510.15320.153294,792
Oct 16, 20240.14200.14200.13900.14480.14488,338
Oct 15, 20240.13320.14380.13100.13940.139491,436
Oct 14, 20240.13360.13410.12700.13230.132327,944
Oct 11, 20240.12450.13600.12450.13480.13481,032,327
Oct 10, 20240.13660.13760.12920.13040.130445,478
Oct 9, 20240.14550.14550.13590.13900.139066,730
Oct 8, 20240.15340.15430.14890.14890.148926,011
Oct 7, 20240.14300.16050.14300.15400.1540183,297
Oct 4, 20240.14120.15070.14000.14150.141519,762
Oct 3, 20240.14650.14650.14100.14150.14153,000
Oct 2, 20240.15010.15730.14660.14760.1476191,988
Oct 1, 20240.14600.14900.12120.14900.1490149,988
Sep 30, 20240.15720.16350.14300.14530.145336,186
Sep 27, 20240.15960.15960.14370.15820.1582310,776
Sep 26, 20240.14930.15070.14660.14770.1477490,408
Sep 25, 20240.15670.15670.15580.15090.150973,903
Sep 24, 20240.15880.16480.15500.15220.152222,599
Sep 23, 20240.15150.15150.14320.15000.150064,855
Sep 20, 20240.15380.15450.14800.14990.149952,515
Sep 19, 20240.15980.15980.15330.15520.15526,738
Sep 18, 20240.15910.16070.15700.16030.1603128,010
Sep 17, 20240.15750.16180.15550.15940.159472,368
Sep 16, 20240.16340.16710.15500.15240.152486,117
Sep 13, 20240.16590.18240.15270.17560.175671,470
Sep 12, 20240.17250.18020.16640.17850.178550,548
Sep 11, 20240.16650.17140.15590.16290.162952,464
Sep 10, 20240.17820.17990.16500.17080.170830,700
Sep 9, 20240.17260.18810.17260.18310.1831137,456
Sep 6, 20240.17980.18100.16800.16570.16577,759
Sep 5, 20240.18180.18500.18000.17520.17522,489
Sep 4, 20240.17490.18690.17220.19000.190031,451
Sep 3, 20240.20720.22720.16660.16650.1665306,024
Sep 2, 20240.22630.23770.22250.22250.222514,528
Aug 30, 20240.21930.22830.21930.22240.222432,959
Aug 29, 20240.21630.21870.21630.22790.227917,279
Aug 28, 20240.22410.22540.21870.21780.21782,107
Aug 27, 20240.22790.23340.21770.22270.2227367,502
Aug 23, 20240.22980.23600.22980.23760.23766,186
Aug 22, 20240.22860.22860.22860.22710.22719,861
Aug 21, 20240.22280.22380.21970.22060.2206111,461
Aug 20, 20240.25300.25300.21500.21440.2144123,852
Aug 19, 20240.25290.26700.24850.25190.2519173,380
Aug 16, 20240.23840.25590.19780.24490.244937,380
Aug 15, 20240.21270.24090.21270.22620.2262100,466
Aug 14, 20240.21640.21640.21060.21180.21189,840
Aug 13, 20240.19740.20780.19390.20110.2011105,011
Aug 12, 20240.22300.23780.19800.20250.202532,343
Aug 9, 20240.21800.24180.21530.20460.2046764
Aug 8, 20240.20200.20920.19480.20770.2077116,973
Aug 7, 20240.20230.21080.20230.20720.2072193,850
Aug 6, 20240.21930.23040.19700.19450.194537,427
Aug 5, 20240.21550.21590.18300.20570.2057224,801
Aug 2, 20240.24950.26240.21000.20660.2066112,060
Aug 1, 20240.32030.32400.27120.26230.2623209,312
Jul 31, 20240.30270.32490.29210.31640.316454,514
Jul 30, 20240.29490.29890.29260.29760.297613,454
Jul 29, 20240.30900.30900.28390.28950.28956,891
Jul 26, 20240.29680.30000.29660.30220.302217,412
Jul 25, 20240.26970.27090.25450.27860.27865,663
Jul 24, 20240.29820.29820.28560.28220.28224,110
Jul 23, 20240.26750.26750.26750.29020.2902101
Jul 22, 20240.27030.27500.27020.26520.265211,428
Jul 19, 20240.27530.27710.26310.26080.260874,230
Jul 18, 20240.29770.31200.29140.29300.293044,225
Jul 17, 20240.30150.30280.29400.29500.295052,772
Jul 16, 20240.27060.27510.27060.29590.29594,910
Jul 15, 20240.28560.28890.26990.27610.276168,738
Jul 12, 20240.29180.29510.27570.28310.283119,183
Jul 11, 20240.29000.30430.29000.29990.2999392,429
Jul 10, 20240.29230.29690.28920.29620.296225,847
Jul 9, 20240.30540.30660.28830.30590.305945,502
Jul 8, 20240.30340.32720.30340.32280.3228127,939
Jul 5, 20240.29900.29900.28870.29700.29703,090
Jul 4, 20240.30250.30250.30000.29730.2973846
Jul 3, 20240.30120.30550.28800.29430.29435,685
Jul 2, 20240.30090.31500.30090.30340.303442,558
Jul 1, 20240.27950.31710.27950.30040.300433,161
Jun 28, 20240.28860.30930.28820.29030.290389,483
Jun 27, 20240.26500.29660.26500.29030.290317,843
Jun 26, 20240.25400.26530.25000.26210.2621384,581
Jun 25, 20240.26830.27900.25000.24850.2485109,103
Jun 24, 20240.25960.27940.25650.27450.274555,345
Jun 21, 20240.26250.26480.26160.26180.26185,349
Jun 20, 20240.25340.25790.24650.24990.249947,077
Jun 19, 20240.25980.26290.25700.26010.260111,075
Jun 18, 20240.27490.27500.25410.25970.2597134,704
Jun 17, 20240.26390.27790.26270.27740.277451,550
Jun 14, 20240.27120.27710.26660.27060.270615,092
Jun 13, 20240.29540.29540.28000.28130.281310,626
Jun 12, 20240.31020.31480.29680.29700.297046,512
Jun 11, 20240.32650.33130.30910.31170.311730,610
Jun 10, 20240.32690.34300.32690.33180.331837,419
Jun 7, 20240.34020.34230.31230.33200.332029,567
Jun 6, 20240.33010.33090.31790.32420.324258,097
Jun 5, 20240.32870.32910.31810.32440.324477,919
Jun 4, 20240.30700.31770.29720.31010.310140,077
Jun 3, 20240.27750.30500.27100.28580.285824,742
May 31, 20240.25650.25870.25270.25780.257815,024
May 30, 20240.26300.26300.24840.25460.254636,641
May 29, 20240.26220.26570.25460.25800.258057,092
May 28, 20240.26010.27700.26010.26660.266680,463
May 24, 20240.25300.25910.24220.25740.2574272,131
May 23, 20240.32430.33080.25750.26590.265980,503
May 22, 20240.31690.32000.31690.31490.314917,756
May 21, 20240.33040.33070.29590.31790.317963,742
May 20, 20240.33060.33550.31190.33440.334469,138
May 17, 20240.30970.31160.30460.30150.301532,620
May 16, 20240.28480.30820.28000.30300.303021,263
May 15, 20240.28690.29560.27750.28010.28019,656
May 14, 20240.29040.30580.28210.30560.305642,917
May 13, 20240.28970.29590.28970.29180.29182,075
May 10, 20240.31000.31000.29460.29230.292314,141
May 9, 20240.30000.30000.30000.30110.3011300
May 8, 20240.27910.28000.27380.29050.29056,233
May 7, 20240.28170.28860.26550.28380.283825,063
May 3, 20240.29080.29790.28870.29210.292132,520
May 2, 20240.26630.27660.26190.28110.281169,877
May 1, 20240.24460.24860.24330.24850.248510,642
Apr 30, 20240.26470.27190.24300.26840.268415,270
Apr 29, 20240.24590.24980.24500.26460.264646,769
Apr 26, 20240.24330.24330.23610.23990.239934,969
Apr 25, 20240.22980.22980.21390.21590.215997,197
Apr 24, 20240.28120.28280.25710.25110.2511327,394
Apr 23, 20240.26110.26140.25190.25190.2519203,531
Apr 22, 20240.26210.26280.25500.25550.2555103,014
Apr 19, 20240.26010.26390.26010.26250.26259,000
Apr 18, 20240.25580.26590.24840.26270.26273,344,401
Apr 17, 20240.26150.26150.25370.25090.250967,627
Apr 16, 20240.25000.31600.24840.25110.2511239,036
Apr 15, 20240.26240.26530.26090.25780.257846,178

Related Tickers