3x Financials (3XLF)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726158600 | 334.15499 | 13.9 | 4.34 | 340.35 | 358.445 | 312.495 | 6 |
| 1726072200 | 320.255 | -14.54 | -4.34 | 320.255 | 320.255 | 320.255 | 92 |
| 1725985800 | 334.795 | -15.68 | -4.47 | 334.795 | 334.795 | 334.795 | 302 |
| 1725899400 | 350.475 | 10.74 | 3.16 | 350.475 | 350.475 | 350.475 | 989 |
| 1725640200 | 339.735 | -10.3 | -2.94 | 347.29 | 370.94 | 283.73 | 1052 |
| 1725553800 | 350.03 | -14.6 | -4.00 | 350.03 | 350.03 | 350.03 | 229 |
| 1725467400 | 364.625 | -7.16 | -1.92 | 363.44 | 389.42 | 335.575 | 1133 |
| 1725381000 | 371.78 | 1.65 | 0.45 | 372.43 | 373.96 | 363.15 | 551 |
| 1725294600 | 370.13 | 8.41 | 2.33 | 370.13 | 370.13 | 370.13 | 16 |
| 1725035400 | 361.72 | 3.54 | 0.99 | 361.72 | 361.72 | 361.72 | 312 |
| 1724949000 | 358.18 | 4.68 | 1.32 | 353.36 | 375.775 | 328.695 | 859 |
| 1724862600 | 353.5 | 8.9 | 2.58 | 353.5 | 353.5 | 353.5 | 14 |
| 1724776200 | 344.6 | 3.75 | 1.10 | 344.6 | 344.6 | 344.6 | 135 |
| 1724430600 | 340.85 | 10.8 | 3.27 | 340.85 | 340.85 | 340.85 | 10 |
| 1724344200 | 330.055 | 3.36 | 1.03 | 326.35 | 346.15 | 309.35 | 920 |
| 1724257800 | 326.695 | -5.33 | -1.61 | 329.36 | 329.36 | 324.32 | 1798 |
| 1724171400 | 332.02999 | -2.7 | -0.81 | 343.1 | 353.95 | 315.195 | 298 |
| 1724085000 | 334.73 | 4.72 | 1.43 | 334.73 | 334.73 | 334.73 | 689 |
| 1723825800 | 330.01 | 1.87 | 0.57 | 326.17 | 345.285 | 305.125 | 3948 |
| 1723739400 | 328.14 | 12.54 | 3.97 | 323.49 | 352.39 | 299.695 | 2765 |
| 1723653000 | 315.605 | 12.03 | 3.96 | 315.605 | 315.605 | 315.605 | 293 |
| 1723566600 | 303.58 | -0.34 | -0.11 | 303.58 | 303.58 | 303.58 | 28 |
| 1723480200 | 303.92 | -1.49 | -0.49 | 303.92 | 303.92 | 303.92 | 4 |
| 1723221000 | 305.41 | 2.49 | 0.82 | 305.41 | 305.41 | 305.41 | 3 |
| 1723134600 | 302.925 | -0.74 | -0.24 | 302.925 | 302.925 | 302.925 | 23 |
| 1723048200 | 303.66 | 14.47 | 5.00 | 303.66 | 303.66 | 303.66 | 3 |
| 1722961800 | 289.19 | 9.03 | 3.22 | 273.99 | 309.735 | 259.125 | 98 |
| 1722875400 | 280.16 | -17.99 | -6.03 | 290.76 | 307.305 | 253.47 | 1686 |
| 1722616200 | 298.145 | -31.19 | -9.47 | 325.83 | 350.44 | 293.545 | 3009 |
| 1722529800 | 329.33999 | -14.84 | -4.31 | 329.33999 | 329.33999 | 329.33999 | 2 |
| 1722443400 | 344.18 | 2.07 | 0.60 | 344.18 | 344.18 | 344.18 | 312 |
| 1722357000 | 342.115 | 12.12 | 3.67 | 342.115 | 342.115 | 342.115 | 9 |
| 1722270600 | 330 | -1.82 | -0.55 | 330 | 330 | 330 | 5 |
| 1722011400 | 331.82 | 8.2 | 2.53 | 331.82 | 331.82 | 331.82 | 0 |
| 1721925000 | 323.62 | 4.41 | 1.38 | 315.37 | 339.88 | 296.565 | 3012 |
| 1721838600 | 319.20999 | -8.83 | -2.69 | 319.20999 | 319.20999 | 319.20999 | 15 |
| 1721752200 | 328.04 | 4.15 | 1.28 | 328.04 | 328.04 | 328.04 | 0 |
| 1721665800 | 323.89 | 2.25 | 0.70 | 320.18 | 341.73 | 298.05 | 1144 |
| 1721406600 | 321.64 | -18.78 | -5.52 | 321.64 | 321.64 | 321.64 | 7 |
| 1721320200 | 340.42 | 1.25 | 0.37 | 343.46 | 357.97 | 319.825 | 799 |
| 1721233800 | 339.175 | 8.69 | 2.63 | 339.175 | 339.175 | 339.175 | 58 |
| 1721147400 | 330.485 | 10.65 | 3.33 | 330.485 | 330.485 | 330.485 | 100 |
| 1721061000 | 319.83499 | 9.41 | 3.03 | 309.83999 | 336.925 | 293.12 | 845 |
| 1720801800 | 310.425 | 3.81 | 1.24 | 310.425 | 310.425 | 310.425 | 6 |
| 1720715400 | 306.62 | 7.81 | 2.61 | 303.41 | 306.62 | 303.41 | 21 |
| 1720629000 | 298.81 | 0.32 | 0.11 | 301.57 | 316.89 | 276.665 | 553 |
| 1720542600 | 298.485 | 2.81 | 0.95 | 299.94 | 299.94 | 297.73 | 6 |
| 1720456200 | 295.675 | 2.63 | 0.90 | 295.675 | 295.675 | 295.675 | 0 |
| 1720197000 | 293.04 | -6.28 | -2.10 | 293.04 | 293.04 | 293.04 | 113 |
| 1720110600 | 299.32 | 1.22 | 0.41 | 294.6 | 311.74 | 293.83499 | 181 |
| 1720024200 | 298.095 | 3.38 | 1.15 | 298.36 | 322.35 | 277.475 | 1365 |
| 1719937800 | 294.72 | 2.66 | 0.91 | 294.72 | 294.72 | 294.72 | 0 |
| 1719851400 | 292.065 | -1.39 | -0.48 | 292.065 | 292.065 | 292.065 | 0 |
| 1719592200 | 293.45999 | 4.9 | 1.70 | 293.45999 | 293.45999 | 293.45999 | 0 |
| 1719505800 | 288.56 | -0.61 | -0.21 | 288.56 | 288.56 | 288.56 | 34 |
| 1719419400 | 289.17 | -6.91 | -2.33 | 291.14 | 311.915 | 269.51 | 126 |
| 1719333000 | 296.075 | -9.73 | -3.18 | 300.49 | 300.49 | 271.07 | 820 |
| 1719246600 | 305.805 | 13.32 | 4.55 | 299.1 | 317.12 | 276.14999 | 1149 |
| 1718987400 | 292.49 | 1.46 | 0.50 | 292.49 | 292.49 | 292.49 | 0 |
| 1718901000 | 291.02999 | 1.26 | 0.43 | 291.02999 | 291.02999 | 291.02999 | 0 |
| 1718814600 | 289.77499 | 0 | 0.00 | 289.77499 | 289.77499 | 289.77499 | 0 |
| 1718728200 | 289.77499 | 7.71 | 2.73 | 289.77499 | 289.77499 | 289.77499 | 137 |
| 1718641800 | 282.065 | 1.42 | 0.50 | 282.065 | 282.065 | 282.065 | 2 |
| 1718382600 | 280.64999 | 2.42 | 0.87 | 280.64999 | 280.64999 | 280.64999 | 7 |
| 1718296200 | 278.23 | -8.24 | -2.88 | 282.76 | 300.39 | 256.915 | 930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
