Ls 3x Amazon (AMZ3)
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 |
|---|---|---|---|---|---|---|---|
| 1742923800 | 9.35875 | 0.35 | 3.86 | 9.1925 | 9.55625 | 8.97875 | 27326 |
| 1742837400 | 9.01125 | 0.84 | 10.26 | 8.635 | 10.37125 | 8.43 | 3700 |
| 1742578200 | 8.1725 | 0.02 | 0.28 | 8.045 | 8.26625 | 7.67125 | 16565 |
| 1742491800 | 8.15 | 0.17 | 2.16 | 8.3775 | 8.685 | 7.76 | 9700 |
| 1742405400 | 7.9775 | 0.17 | 2.16 | 7.9025 | 8.9425 | 7.7725 | 3969 |
| 1742319000 | 7.80875 | -0.31 | -3.85 | 8.2875 | 8.3475 | 7.41875 | 3285 |
| 1742232600 | 8.12125 | -0.37 | -4.30 | 8.4725 | 11.18625 | 8.0475 | 18672 |
| 1741973400 | 8.48625 | 0.45 | 5.57 | 8.25 | 8.6275 | 8.1525 | 2766 |
| 1741887000 | 8.03875 | -0.76 | -8.59 | 8.7 | 8.7675 | 8.01 | 6024 |
| 1741800600 | 8.79375 | 0.35 | 4.16 | 8.6675 | 9.1649999 | 8.25125 | 36158 |
| 1741714200 | 8.4425 | 0.39 | 4.89 | 8 | 8.86375 | 7.92625 | 16530 |
| 1741627800 | 8.04875 | -0.12 | -1.51 | 8.455 | 8.67125 | 7.66375 | 2995 |
| 1741368600 | 8.1725 | -1.31 | -13.78 | 8.9925 | 11.32 | 8.1512499 | 5545 |
| 1741282200 | 9.47875 | -0.24 | -2.51 | 9.9475 | 11.755 | 9.2274999 | 3845 |
| 1741195800 | 9.7225 | 0.86 | 9.64 | 9.8 | 11.5975 | 9.03625 | 4338 |
| 1741109400 | 8.8675 | -1.37 | -13.38 | 9.555 | 11.555 | 8.5725 | 17213 |
| 1741023000 | 10.2375 | -0.13 | -1.25 | 10.95 | 11.155 | 10.2275 | 8373 |
| 1740763800 | 10.3675 | -0.76 | -6.83 | 10.24 | 12.2125 | 10.02 | 16508 |
| 1740677400 | 11.1275 | -0.43 | -3.74 | 11.505 | 12.87 | 10.74 | 20977 |
| 1740591000 | 11.56 | 1.68 | 16.97 | 11.15 | 11.75 | 10.905 | 10071 |
| 1740504600 | 9.8825 | -1.29 | -11.51 | 10.66 | 11.5025 | 9.57875 | 23062 |
| 1740418200 | 11.1675 | -0.86 | -7.15 | 11.68 | 12.435 | 10.915 | 29322 |
| 1740159000 | 12.0275 | -0.57 | -4.54 | 12.695 | 12.86 | 11.8125 | 4866 |
| 1740072600 | 12.6 | -0.34 | -2.61 | 13.17 | 13.25 | 12.465 | 9574 |
| 1739986200 | 12.9375 | -0.08 | -0.60 | 13.27 | 13.3375 | 12.81 | 17955 |
| 1739899800 | 13.015 | -0.86 | -6.16 | 13.87 | 14.15 | 12.9425 | 13605 |
| 1739813400 | 13.87 | 0.16 | 1.15 | 13.9 | 13.9875 | 13.7275 | 1726 |
| 1739554200 | 13.7125 | 0.01 | 0.07 | 14.12 | 14.3525 | 13.4425 | 6600 |
| 1739467800 | 13.7025 | -0.19 | -1.37 | 13.755 | 14.7475 | 13.5225 | 6259 |
| 1739381400 | 13.8925 | -0.35 | -2.44 | 14.47 | 15.31 | 13.625 | 5391 |
| 1739295000 | 14.24 | -0.34 | -2.33 | 14.385 | 15.3525 | 14.0725 | 1275 |
| 1739208600 | 14.579 | 0.71 | 5.15 | 13.9915 | 14.90375 | 13.6525 | 7106 |
| 1738949400 | 13.865 | -1.71 | -10.96 | 14.0285 | 15.19025 | 13.705 | 22558 |
| 1738863000 | 15.5715 | 0.37 | 2.42 | 15.5475 | 16.1235 | 15.19525 | 12627 |
| 1738776600 | 15.2035 | -1.37 | -8.28 | 15.882 | 16.215 | 15.1145 | 14672 |
| 1738690200 | 16.576 | 1.02 | 6.57 | 15.508 | 16.604 | 15.22925 | 25889 |
| 1738603800 | 15.55375 | -0.33 | -2.09 | 14.346 | 15.798 | 14.21125 | 5213 |
| 1738344600 | 15.88575 | 0.91 | 6.05 | 15.354 | 16.08575 | 14.8685 | 3397 |
| 1738258200 | 14.97925 | -0.75 | -4.75 | 15.4395 | 15.939 | 14.609 | 23588 |
| 1738171800 | 15.726 | -0.39 | -2.42 | 15.9475 | 16.363 | 14.8635 | 2278 |
| 1738085400 | 16.116 | 1.47 | 10.03 | 15.147 | 16.38175 | 14.93525 | 17306 |
| 1737999000 | 14.64675 | -0.46 | -3.06 | 13.7995 | 15.009 | 12.08875 | 27772 |
| 1737739800 | 15.109 | -0.02 | -0.15 | 15.3235 | 15.54725 | 15.0185 | 1806 |
| 1737653400 | 15.1315 | -0.05 | -0.33 | 15.0345 | 15.3665 | 14.57 | 3754 |
| 1737567000 | 15.1815 | 0.94 | 6.60 | 14.5625 | 15.32675 | 13.5115 | 25254 |
| 1737480600 | 14.2415 | 0.33 | 2.40 | 13.857 | 14.49125 | 13.684 | 3519 |
| 1737394200 | 13.90775 | 0.41 | 3.02 | 13.81 | 14.00075 | 13.56675 | 2577 |
| 1737135000 | 13.5005 | 0.2 | 1.50 | 12.8895 | 13.8875 | 12.8065 | 825 |
| 1737048600 | 13.30075 | 0.45 | 3.51 | 13.4815 | 13.78075 | 12.4385 | 422 |
| 1736962200 | 12.85 | 0.46 | 3.70 | 12.4195 | 14.1375 | 12.04725 | 944 |
| 1736875800 | 12.3915 | 0.26 | 2.13 | 12.555 | 13.38725 | 12.32125 | 725 |
| 1736789400 | 12.13275 | -0.14 | -1.11 | 12.118 | 12.63925 | 11.85825 | 831 |
| 1736530200 | 12.26875 | -0.78 | -5.98 | 12.9745 | 13.27625 | 12.05225 | 1199 |
| 1736443800 | 13.049 | 0.1 | 0.81 | 13.098 | 13.098 | 12.93825 | 24 |
| 1736357400 | 12.94425 | -0.45 | -3.35 | 13.1035 | 13.61525 | 12.57575 | 1567 |
| 1736271000 | 13.3935 | -0.83 | -5.83 | 14.016 | 14.66125 | 13.052 | 12643 |
| 1736184600 | 14.22275 | 0.78 | 5.83 | 13.635 | 14.44275 | 13.578 | 3057 |
| 1735925400 | 13.4395 | 0.15 | 1.15 | 13.0685 | 13.69525 | 12.9185 | 562 |
| 1735839000 | 13.28675 | 0.01 | 0.09 | 12.955 | 13.66125 | 12.75725 | 8333 |
| 1735666200 | 13.27425 | 0.43 | 3.32 | 12.954 | 13.39575 | 12.901 | 3021 |
| 1735579800 | 12.848 | -0.42 | -3.19 | 12.848 | 12.848 | 12.848 | 4 |
| 1735320600 | 13.27125 | -0.53 | -3.83 | 13.9235 | 14.2665 | 12.9525 | 717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
