Ls 3x Apple (AAP3)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1729269000 | 114.775 | 3.81 | 3.43 | 113.49 | 117.61 | 112.88 | 431 |
| 1729182600 | 110.97 | 2.48 | 2.29 | 111.48 | 113.71 | 108.35 | 133 |
| 1729096200 | 108.49 | -6.99 | -6.05 | 113.27 | 114.36 | 107.4 | 705 |
| 1729009800 | 115.48 | 8 | 7.44 | 110.1 | 118.455 | 108.2 | 902 |
| 1728923400 | 107.48 | 2.27 | 2.16 | 105.6 | 110.03 | 105.32 | 70 |
| 1728664200 | 105.21 | -0.56 | -0.53 | 106.45 | 110.24 | 104.365 | 225 |
| 1728577800 | 105.77 | 0.05 | 0.05 | 107.19 | 107.36 | 100.665 | 302 |
| 1728491400 | 105.72 | 3.87 | 3.80 | 101.55 | 105.82 | 99.78 | 80 |
| 1728405000 | 101.85 | 0.05 | 0.05 | 97.49 | 103.84 | 95.9 | 163 |
| 1728318600 | 101.8 | 0.61 | 0.61 | 101.22 | 102.955 | 99.29 | 126 |
| 1728059400 | 101.185 | -0.54 | -0.53 | 105.6 | 105.965 | 100.695 | 41 |
| 1727973000 | 101.72 | -1.88 | -1.81 | 104.06 | 104.225 | 100.865 | 50 |
| 1727886600 | 103.6 | 1.1 | 1.07 | 102.98 | 104.14 | 99.24 | 185 |
| 1727800200 | 102.505 | -9.58 | -8.55 | 113.94 | 114.415 | 100.885 | 634 |
| 1727713800 | 112.085 | 5.24 | 4.91 | 106.15 | 112.925 | 105.06 | 224 |
| 1727454600 | 106.84 | 0.9 | 0.85 | 104.82 | 108.83 | 104.18 | 1587 |
| 1727368200 | 105.94 | 2.73 | 2.65 | 106.67 | 107.48 | 103.31 | 296 |
| 1727281800 | 103.21 | -2.27 | -2.15 | 104.73 | 105.74 | 102.125 | 75 |
| 1727195400 | 105.475 | -2.36 | -2.19 | 105.56 | 108.67 | 103.76 | 206 |
| 1727109000 | 107.835 | -1.72 | -1.57 | 106.71 | 109.055 | 103.98 | 85 |
| 1726849800 | 109.555 | 1.64 | 1.52 | 106.67 | 111.63 | 105.405 | 231 |
| 1726763400 | 107.92 | 10.44 | 10.71 | 100.92 | 109.88 | 100.62 | 505 |
| 1726677000 | 97.48 | 5.65 | 6.15 | 92.75 | 98.76 | 90.835 | 764 |
| 1726590600 | 91.835 | -0.58 | -0.63 | 92.2 | 93.585 | 89.55 | 580 |
| 1726504200 | 92.415 | -9.54 | -9.35 | 96.38 | 96.455 | 88.89 | 727 |
| 1726245000 | 101.95 | 2.13 | 2.13 | 101.83 | 103.385 | 99.085 | 116 |
| 1726158600 | 99.82 | 3.99 | 4.16 | 101.25 | 102.315 | 96.855 | 204 |
| 1726072200 | 95.835 | -1.49 | -1.53 | 97.48 | 102.095 | 94.4 | 389 |
| 1725985800 | 97.325 | 1.48 | 1.54 | 95.85 | 97.76 | 92.795 | 229 |
| 1725899400 | 95.85 | -3.34 | -3.36 | 100.22 | 101.745 | 93.5 | 494 |
| 1725640200 | 99.185 | -1.77 | -1.75 | 99.12 | 104.58 | 98.325 | 275 |
| 1725553800 | 100.955 | 5.12 | 5.34 | 98.02 | 105.035 | 96.495 | 1068 |
| 1725467400 | 95.84 | -7.17 | -6.96 | 97.88 | 100.135 | 94.19 | 1468 |
| 1725381000 | 103.005 | -8.63 | -7.73 | 108.9 | 110.51 | 102.5 | 937 |
| 1725294600 | 111.63 | 2.13 | 1.95 | 109.3 | 112.17 | 108.88 | 178 |
| 1725035400 | 109.495 | -6.2 | -5.36 | 113.24 | 114.8 | 108.74 | 1650 |
| 1724949000 | 115.695 | 8.07 | 7.50 | 109 | 116.385 | 108.335 | 1667 |
| 1724862600 | 107.625 | -2.77 | -2.51 | 109.32 | 112.1 | 106.53 | 444 |
| 1724776200 | 110.395 | 3.68 | 3.45 | 106.26 | 110.715 | 105.1 | 622 |
| 1724430600 | 106.715 | -0.48 | -0.45 | 105.74 | 109.925 | 104.53 | 154 |
| 1724344200 | 107.195 | -0.45 | -0.41 | 108.28 | 110.295 | 107.105 | 443 |
| 1724257800 | 107.64 | 0.36 | 0.34 | 107.85 | 109.79 | 105.955 | 161 |
| 1724171400 | 107.28 | 2.49 | 2.37 | 107 | 108.705 | 105.72 | 129 |
| 1724085000 | 104.795 | -1.06 | -1.00 | 106.38 | 107.71 | 101.625 | 361 |
| 1723825800 | 105.85 | 1.43 | 1.37 | 106.25 | 107.91 | 87.68 | 139 |
| 1723739400 | 104.415 | 2.03 | 1.98 | 102.02 | 106.52 | 99.875 | 81 |
| 1723653000 | 102.385 | 2 | 1.99 | 103.77 | 103.77 | 97.865 | 338 |
| 1723566600 | 100.39 | 4.2 | 4.37 | 97.11 | 101.27 | 95.805 | 461 |
| 1723480200 | 96.19 | 3.65 | 3.94 | 97.2 | 98.49 | 93.33 | 221 |
| 1723221000 | 92.54 | 3.59 | 4.03 | 91.89 | 93.715 | 86.88 | 320 |
| 1723134600 | 88.955 | -1.08 | -1.19 | 87.78 | 90.695 | 75.995 | 168 |
| 1723048200 | 90.03 | 8.55 | 10.49 | 85.06 | 94.225 | 75.165 | 289 |
| 1722961800 | 81.48 | -6.72 | -7.61 | 89.27 | 89.27 | 71.87 | 417 |
| 1722875400 | 88.195 | -15.99 | -15.35 | 64.629999 | 91.77 | 64.629999 | 1577 |
| 1722616200 | 104.185 | 2.92 | 2.88 | 96.06 | 106.295 | 91.27 | 17094 |
| 1722529800 | 101.27 | -3.53 | -3.36 | 106.34 | 107.245 | 99.81 | 1289 |
| 1722443400 | 104.795 | 7.85 | 8.09 | 103.05 | 105.72 | 102.135 | 283 |
| 1722357000 | 96.95 | 0.13 | 0.13 | 99 | 101.05 | 96.755 | 103 |
| 1722270600 | 96.825 | -1.13 | -1.15 | 96.77 | 99.86 | 95.005 | 71 |
| 1722011400 | 97.955 | -1.13 | -1.14 | 98.91 | 101.065 | 94.635 | 224 |
| 1721925000 | 99.08 | 0.02 | 0.02 | 97.28 | 100.41 | 93.545 | 620 |
| 1721838600 | 99.065 | -11.49 | -10.39 | 105.56 | 109.205 | 98.56 | 236 |
| 1721752200 | 110.555 | 3.93 | 3.69 | 107.12 | 110.705 | 102.53 | 470 |
| 1721665800 | 106.625 | -0.3 | -0.28 | 108.78 | 112.405 | 106.55 | 223 |
| 1721406600 | 106.925 | 1.38 | 1.30 | 108.19 | 110.995 | 103.34 | 447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
