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

LSE - Delayed Quote USD

Leverage Shares -5x Short Nasdaq 100 ETP Securities (QQ3S.L)

0.6510
-0.0410
(-5.92%)
At close: April 29 at 4:05:43 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.64200.67900.64000.65100.651039,706
Apr 28, 20250.66500.69400.64400.69200.692060,063
Apr 25, 20250.68500.71500.67400.69050.6905209,114
Apr 24, 20250.82000.84600.72600.73300.7330131,993
Apr 23, 20250.81700.82800.73000.78200.7820131,766
Apr 22, 20250.97901.01000.91200.92200.922098,992
Apr 17, 20250.88300.95400.87200.94350.9435137,881
Apr 16, 20250.88900.90800.85300.86300.8630124,169
Apr 15, 20250.80300.83200.78400.80050.800562,031
Apr 14, 20250.76700.81400.75300.81550.8155101,765
Apr 11, 20250.89400.97800.88400.94600.9460301,538
Apr 10, 20250.80900.93000.79300.93200.9320517,567
Apr 9, 20251.63801.84401.49001.58201.5820665,158
Apr 8, 20251.42501.45001.18501.32401.3240355,597
Apr 7, 20251.92201.98201.25101.67801.67801,773,968
Apr 4, 20251.19401.44401.18201.40651.4065797,166
Apr 3, 20251.09001.16401.06101.13301.1330288,309
Apr 2, 20250.97501.02900.93800.94150.941559,332
Apr 1, 20251.00001.03800.97000.97500.975050,849
Mar 31, 20251.06401.12101.05001.07351.0735446,875
Mar 28, 20250.89901.00000.89400.99450.9945158,825
Mar 27, 20250.87000.88900.85200.86650.866537,131
Mar 26, 20250.78900.85100.78900.84250.842536,313
Mar 25, 20250.83000.83000.79700.80050.80056,669
Mar 24, 20250.85800.85800.81400.82150.821511,908
Mar 21, 20250.93400.98900.93100.93500.93505,327
Mar 20, 20250.92400.95200.88300.92850.928557,632
Mar 19, 20250.96600.97300.92300.92700.92706,410
Mar 18, 20250.91000.99300.90000.96850.968532,197
Mar 17, 20250.93500.96300.91100.94050.940560,498
Mar 14, 20251.02301.02300.94000.95800.958053,393
Mar 13, 20251.01201.05400.96201.04401.0440173,400
Mar 12, 20251.00801.01800.93300.95300.9530232,227
Mar 11, 20250.98501.05800.97801.03201.0320253,320
Mar 10, 20250.89000.99600.88100.99050.990558,950
Mar 7, 20250.86800.93600.85000.93300.933055,484
Mar 6, 20250.80900.85300.80000.82250.822525,091
Mar 5, 20250.80800.86400.79000.85300.853016,689
Mar 4, 20250.81400.88900.80000.88350.8835169,609
Mar 3, 20250.73000.76100.70700.74350.7435150,411
Feb 28, 20250.78800.82200.77100.79400.794037,511
Feb 27, 20250.68100.74800.67000.72550.725524,307
Feb 26, 20250.68800.70300.67800.67600.676018,108
Feb 25, 20250.69100.73400.66700.73000.7300308,529
Feb 24, 20250.61700.66800.61000.64500.645044,673
Feb 21, 20250.57000.59300.56300.59000.590025,178
Feb 20, 20250.56900.58700.56400.58400.584033,898
Feb 19, 20250.56100.57800.56100.56500.565028,594
Feb 18, 20250.55700.57500.55500.56650.566523,388
Feb 17, 20250.56600.56600.55800.56250.562527,976
Feb 14, 20250.57600.58300.57600.57600.576042,364
Feb 13, 20250.61800.62500.59300.59500.595024,911
Feb 12, 20250.62300.66900.62300.64600.6460239,670
Feb 11, 20250.63100.64300.61900.62150.621510,691
Feb 10, 20250.63990.64330.61640.61950.619555,566
Feb 7, 20250.61920.65380.61510.64960.649694,209
Feb 6, 20250.63500.64220.62540.63060.630660,442
Feb 5, 20250.68270.68520.66060.65850.6585121,801
Feb 4, 20250.69090.69910.64690.64950.6495159,087
Feb 3, 20250.72960.73850.68230.69420.6942624,790
Jan 31, 20250.63810.63810.61210.61680.6168229,309
Jan 30, 20250.66030.69000.64410.67340.673458,974
Jan 29, 20250.65580.68560.65300.68370.6837124,911
Jan 28, 20250.71220.71610.68270.69960.699620,797
Jan 27, 20250.72130.79200.70760.73270.7327872,476
Jan 24, 20250.61910.62110.61000.61690.616920,830
Jan 23, 20250.63060.63910.62810.62690.626911,623
Jan 22, 20250.63600.64860.62140.61290.61294,431
Jan 21, 20250.67830.67830.67830.67830.6783-
Jan 20, 20250.68000.68350.64970.66550.66559,864
Jan 17, 20250.73140.73950.68260.67850.678513,829
Jan 16, 20250.69880.72230.69410.71810.7181117,118
Jan 15, 20250.81400.81400.72180.73480.734821,799
Jan 14, 20250.78200.81870.77460.81800.818012,135
Jan 13, 20250.82000.85710.81410.84640.84648,461
Jan 10, 20250.75260.81250.74050.80900.809046,374
Jan 9, 20250.75000.76100.73530.74720.747211,632
Jan 8, 20250.72860.76270.72860.74440.744427,572
Jan 7, 20250.68230.73100.67370.70930.7093188,755
Jan 6, 20250.70990.70990.66110.65750.6575351,959
Jan 3, 20250.77350.77360.74280.73620.7362903
Jan 2, 20250.74950.77210.73630.76200.76206,315
Dec 31, 20240.74870.74870.72790.72570.72571,203
Dec 30, 20240.70910.76910.70710.74590.74592,942
Dec 27, 20240.67880.72840.65800.70530.7053263,732
Dec 24, 20240.69450.69530.68860.68970.68971,328
Dec 23, 20240.71040.73480.70790.71890.718912,698
Dec 20, 20240.79950.83310.75850.71320.713249,814
Dec 19, 20240.73630.75000.71700.72820.7282521,419
Dec 18, 20240.63410.64260.62640.63580.635811,310
Dec 17, 20240.63240.64020.62280.63250.63256,166
Dec 16, 20240.66700.66930.63700.63400.634014,212
Dec 13, 20240.68150.69080.65960.68660.686633,396
Dec 12, 20240.67730.69080.67730.68490.6849551
Dec 11, 20240.73720.73880.68580.68040.6804709
Dec 10, 20240.72820.72940.71480.73030.730323,259
Dec 9, 20240.69800.72600.69500.72480.724811,648
Dec 6, 20240.72830.73550.70490.70710.707111,175
Dec 5, 20240.72680.72950.72150.72310.723191,749
Dec 4, 20240.75300.75300.73600.73470.7347102,243
Dec 3, 20240.77690.79880.77690.77530.775317,466
Dec 2, 20240.83320.83320.78600.78840.788420,624
Nov 29, 20240.85310.86620.82710.82240.822413,602
Nov 28, 20240.85750.86010.84970.84470.84479,115
Nov 27, 20240.84170.88100.84170.88050.880520,211
Nov 26, 20240.85370.85530.83780.83740.837438,149
Nov 25, 20240.83790.85100.81300.84200.842079,338
Nov 22, 20240.85960.88430.85960.87380.8738136,467
Nov 21, 20240.89830.91840.85200.87420.8742758,243
Nov 20, 20240.86740.87120.86600.92250.92251,278
Nov 19, 20240.91150.94350.90390.89820.898229,494
Nov 18, 20240.92200.94160.89800.89600.896014,308
Nov 15, 20240.87870.93110.87110.92450.9245237,706
Nov 14, 20240.80790.83000.80340.81740.817467,550
Nov 13, 20240.81880.82480.80870.81280.812845,491
Nov 12, 20240.79960.81590.78000.80790.807968,933
Nov 11, 20240.78150.79600.78000.79920.799259,108
Nov 8, 20240.79570.81970.79350.80120.801283,215
Nov 7, 20240.86060.86290.81120.81120.811298,971
Nov 6, 20240.92660.92740.89780.91700.9170248,527
Nov 5, 20241.06511.06641.04901.01681.016829,516
Nov 4, 20241.05081.08601.04601.04921.04923,923
Nov 1, 20241.06671.08181.02301.03701.0370233,647
Oct 31, 20241.02551.09331.00451.07701.077021,124
Oct 30, 20240.92650.96800.92550.94750.94756,465
Oct 29, 20240.97500.98700.96390.95630.95638,596
Oct 28, 20240.94680.97400.94040.96970.969726,157
Oct 25, 20241.00551.00590.93000.95060.950629,068
Oct 24, 20241.02721.04521.01221.02411.024114,634
Oct 23, 20240.99091.01390.99071.03491.034922,319
Oct 22, 20240.99921.01420.95300.99540.995432,591
Oct 21, 20241.00911.05400.98301.01971.019721,794
Oct 18, 20241.00451.01370.98750.98680.986810,482
Oct 17, 20240.99401.01000.97001.00151.001510,485
Oct 16, 20241.02141.04521.02141.03851.03854,655
Oct 15, 20240.96800.97820.95881.01651.01651,050
Oct 14, 20241.00681.00680.95460.98360.98368,565
Oct 11, 20241.05991.05991.02161.00691.0069704
Oct 10, 20241.01361.03001.01101.01071.01078,687
Oct 9, 20241.06621.06691.02381.02611.02619,773
Oct 8, 20241.13911.14571.07341.06781.067862,916
Oct 7, 20241.11611.13841.07931.09051.0905161,481
Oct 4, 20241.13001.13901.06911.11901.11903,492
Oct 3, 20241.15441.15441.09861.14231.142337,632
Oct 2, 20241.15691.16931.11861.12681.1268235,801
Oct 1, 20241.07391.19581.05781.16621.1662134,502
Sep 30, 20241.07931.10191.07641.07811.078116,640
Sep 27, 20241.06061.07381.04491.07071.070720,498
Sep 26, 20241.01891.09291.00301.07601.0760228,715
Sep 25, 20241.11871.11871.07571.09381.093810,623
Sep 24, 20241.10401.11721.09991.11091.11096,794
Sep 23, 20241.13001.21451.12111.12271.122714,628
Sep 20, 20241.13141.14301.13141.17501.1750282
Sep 19, 20241.18221.19991.10411.10971.1097268,870
Sep 18, 20241.26931.27651.24911.26881.2688455,836
Sep 17, 20241.25741.27461.22011.23691.2369357,449
Sep 16, 20241.24741.28391.24731.27751.277515,982
Sep 13, 20241.26521.26521.26441.24991.249910
Sep 12, 20241.29671.31001.28561.30021.300216,206
Sep 11, 20241.40801.44131.38631.43081.430891,970
Sep 10, 20241.44681.45351.40531.41241.41245,678
Sep 9, 20241.45301.45951.44901.46181.46183,099
Sep 6, 20241.42491.47001.41201.47551.47551,606
Sep 5, 20241.38061.41731.34891.39941.39943,787
Sep 4, 20241.39871.40131.35001.36451.36452,015
Sep 3, 20241.25351.30291.25351.33361.3336765
Sep 2, 20241.25911.27581.25111.24641.246415,415
Aug 30, 20241.25491.25491.25491.28491.2849100
Aug 29, 20241.30291.30291.24891.25131.251346,863
Aug 28, 20241.25441.29191.24811.30081.3008539
Aug 27, 20241.26031.26971.24441.25711.2571258,166
Aug 23, 20241.24011.24561.17011.22771.227794,947
Aug 22, 20241.20301.22261.19501.22261.222611,510
Aug 21, 20241.22221.22441.20771.21511.2151174,182
Aug 20, 20241.21001.23811.20581.22891.228993,791
Aug 19, 20241.26971.27671.26071.25531.2553689
Aug 16, 20241.25941.29471.25301.27821.27829,526
Aug 15, 20241.36091.36601.28241.28661.286624,637
Aug 14, 20241.37331.39591.37111.37281.37288,126
Aug 13, 20241.45291.47701.40511.40511.405116,363
Aug 12, 20241.48001.49191.45571.48631.48632,409
Aug 9, 20241.50861.53401.48461.51681.51686,058
Aug 8, 20241.65971.67691.54141.55261.552622,532
Aug 7, 20241.54481.55021.52001.53761.537624,344
Aug 6, 20241.57791.66901.56591.61321.613234,534
Aug 5, 20241.74291.78891.62071.63281.632856,461
Aug 2, 20241.49651.60361.45011.53691.536931,949
Aug 1, 20241.30001.37251.29071.36721.36726,602
Jul 31, 20241.39251.40991.32621.32621.32627,226
Jul 30, 20241.39181.39181.38101.43631.436325
Jul 29, 20241.38141.38481.38141.40001.400094
Jul 26, 20241.42381.42381.41541.41791.41792,173
Jul 25, 20241.39701.42111.36901.40071.40071,776
Jul 24, 20241.30551.35751.28821.36341.36344,586
Jul 23, 20241.26951.27051.20971.23781.23781,378
Jul 22, 20241.28671.29271.24181.28171.281735,240
Jul 19, 20241.27011.29301.26101.30101.30108,790
Jul 18, 20241.22561.27961.22011.28641.286413,546
Jul 17, 20241.18451.23581.18351.23161.231641,551
Jul 16, 20241.16001.16001.14831.15951.159599
Jul 15, 20241.14841.15291.14751.13131.13132,299
Jul 12, 20241.18531.18801.14561.14221.1422286
Jul 11, 20241.10991.15041.10241.16601.16601,336
Jul 10, 20241.14171.14171.12961.13261.1326421
Jul 9, 20241.13451.13881.13151.14321.14321,592
Jul 8, 20241.15631.16471.14891.14791.14793,122
Jul 5, 20241.17981.18591.15931.16481.164853,519
Jul 4, 20241.19601.25201.19601.19211.1921694
Jul 3, 20241.20291.22301.20291.20191.2019730
Jul 2, 20241.27111.27611.27111.24501.2450148
Jul 1, 20241.26521.29111.26511.27861.278610,382
Jun 28, 20241.22551.25471.22551.24941.2494525
Jun 27, 20241.28131.28281.26121.27081.2708172
Jun 26, 20241.28941.28951.28271.27961.27961,799
Jun 25, 20241.32261.32261.28691.28571.2857227
Jun 24, 20241.28691.29531.27391.29491.29491,492
Jun 21, 20241.26771.31991.26181.27381.2738525
Jun 20, 20241.21561.21561.21131.24041.2404279
Jun 19, 20241.22741.23851.22111.22991.2299836
Jun 18, 20241.23321.24741.23321.24641.2464829
Jun 17, 20241.28281.28601.27501.27311.273164
Jun 14, 20241.31411.31411.29381.29861.29862,825
Jun 13, 20241.29601.31051.28801.30671.30672,905
Jun 12, 20241.37381.37381.31621.31701.317010,588
Jun 11, 20241.40561.41881.40561.40671.4067485
Jun 10, 20241.42731.42731.42731.40731.40731,124
Jun 7, 20241.41301.42141.41001.41471.41471,693
Jun 6, 20241.41521.41521.41521.39161.39161,730
Jun 5, 20241.45671.45671.45601.44561.445610
Jun 4, 20241.55151.55151.52401.53301.5330971
Jun 3, 20241.52051.53701.49971.52961.529643,242
May 31, 20241.55141.58551.55141.59501.595078
May 30, 20241.51301.52071.50511.51551.5155450
May 29, 20241.48601.49731.47891.47641.476464
May 28, 20241.47181.47181.46491.45951.459520
May 24, 20241.51271.51481.51251.46381.46387,800
May 23, 20241.45501.45641.43921.46631.4663759
May 22, 20241.49201.49201.49201.48281.482810
May 21, 20241.50201.56971.50201.50241.5024544
May 20, 20241.50311.50311.50311.50311.5031-
May 17, 20241.52901.52901.52271.52481.524829
May 16, 20241.50391.50391.50391.50391.5039-
May 15, 20241.56411.57501.54641.54191.5419807
May 14, 20241.62301.65331.62301.60491.6049296
May 13, 20241.62541.62541.62541.62541.6254-
May 10, 20241.61981.62011.61771.63591.635910,133
May 9, 20241.66531.66791.64711.63871.63879,284
May 8, 20241.64231.64241.64121.65301.65309,180
May 7, 20241.63921.84181.63921.63551.63551,480
May 3, 20241.78771.78771.70151.67981.6798648
May 2, 20241.83201.85421.83201.85131.85131,746
May 1, 20241.88621.88621.87021.87481.87482,202
Apr 30, 20241.76951.91461.74861.78101.7810580
Apr 29, 20241.74901.75861.74401.75101.751060

Related Tickers