Ls 3x Alphabet (GOO3)
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 |
|---|---|---|---|---|---|---|---|
| 1721061000 | 77.23375 | 2.03 | 2.69 | 75.785 | 78.21 | 73.2225 | 808 |
| 1720801800 | 75.2075 | -0.85 | -1.12 | 74.83 | 76.17625 | 73.4675 | 205 |
| 1720715400 | 76.05875 | -4.56 | -5.66 | 82.1725 | 82.8875 | 75.4225 | 244 |
| 1720629000 | 80.62 | 0.09 | 0.11 | 80.5875 | 82.27125 | 79.24875 | 348 |
| 1720542600 | 80.5325 | 0.26 | 0.33 | 79.6325 | 82.37625 | 79.35625 | 382 |
| 1720456200 | 80.26875 | -0.41 | -0.51 | 81.925 | 82.13875 | 75.815 | 799 |
| 1720197000 | 80.67625 | 4.65 | 6.12 | 76.1475 | 80.82375 | 75.09625 | 322 |
| 1720110600 | 76.02375 | 0.64 | 0.84 | 75.2125 | 76.95 | 75.15375 | 108 |
| 1720024200 | 75.38875 | 2.31 | 3.16 | 75 | 75.82 | 73.68 | 313 |
| 1719937800 | 73.0825 | 1.62 | 2.27 | 70.8425 | 73.36 | 70.67 | 121 |
| 1719851400 | 71.46125 | -2.29 | -3.10 | 71.23 | 73.405 | 70.19 | 255 |
| 1719592200 | 73.7475 | -1.55 | -2.06 | 77.08 | 77.235 | 72.41875 | 499 |
| 1719505800 | 75.30125 | 1.71 | 2.33 | 74.6025 | 76.2375 | 72.24375 | 4313 |
| 1719419400 | 73.58625 | 1.67 | 2.32 | 73.845 | 74.935 | 71.79375 | 475 |
| 1719333000 | 71.9175 | 3.08 | 4.48 | 69.0625 | 72.34125 | 67.855 | 601 |
| 1719246600 | 68.83375 | 0.13 | 0.20 | 69.0775 | 70.35875 | 67.90625 | 586 |
| 1718987400 | 68.69875 | 3.51 | 5.38 | 65.1175 | 69.29 | 57.2 | 1318 |
| 1718901000 | 65.192499 | -0.59 | -0.89 | 64.62 | 66.29625 | 63.57375 | 158 |
| 1718814600 | 65.78 | 0.8 | 1.23 | 63.845 | 65.82875 | 63.845 | 428 |
| 1718728200 | 64.98375 | 0.27 | 0.41 | 65.8925 | 66.958749 | 64.69625 | 1977 |
| 1718641800 | 64.71625 | -1.57 | -2.36 | 66.93 | 66.93 | 64.14 | 4119 |
| 1718382600 | 66.28375 | 0.61 | 0.94 | 65.05 | 66.4 | 62.87625 | 349 |
| 1718296200 | 65.66875 | -1.5 | -2.24 | 67.82 | 67.85 | 64.6375 | 450 |
| 1718209800 | 67.17 | 3.3 | 5.16 | 65.5925 | 70.425 | 65.132499 | 848 |
| 1718123400 | 63.87375 | 1.19 | 1.90 | 65.1075 | 66.538749 | 63.37875 | 535 |
| 1718037000 | 62.68375 | -3.69 | -5.56 | 64.19 | 64.75 | 62.085 | 230 |
| 1717777800 | 66.3775 | 1.07 | 1.64 | 65.4525 | 67.44 | 57.90875 | 2441 |
| 1717691400 | 65.30875 | 0.79 | 1.22 | 64.8 | 66.63375 | 64.65375 | 344 |
| 1717605000 | 64.519999 | 2.62 | 4.23 | 62.8625 | 65.79625 | 57.3125 | 3535 |
| 1717518600 | 61.9025 | 0.52 | 0.84 | 61.1725 | 62.8325 | 60.00125 | 2276 |
| 1717432200 | 61.38625 | 1.99 | 3.35 | 62.4375 | 63.75125 | 60.69125 | 269 |
| 1717173000 | 59.39875 | -2.88 | -4.62 | 60.71 | 65.647499 | 58.95 | 267 |
| 1717086600 | 62.27625 | -3.83 | -5.80 | 65.31 | 65.81 | 62.0175 | 92 |
| 1717000200 | 66.10875 | 0.25 | 0.38 | 64.67 | 66.49375 | 64.67 | 35 |
| 1716913800 | 65.85875 | 0.79 | 1.22 | 65.19 | 66.71875 | 60.34125 | 1302 |
| 1716568200 | 65.06625 | -0.8 | -1.21 | 64.4675 | 65.62375 | 63.12375 | 7947 |
| 1716481800 | 65.866249 | -0.15 | -0.22 | 66.052499 | 68.80375 | 65.379999 | 1107 |
| 1716395400 | 66.0125 | -1.94 | -2.86 | 67.0625 | 68.63875 | 65.30625 | 198 |
| 1716309000 | 67.955 | 1.01 | 1.50 | 67.0025 | 68.23625 | 65.6825 | 149 |
| 1716222600 | 66.95 | 1.44 | 2.20 | 66.0125 | 68.74375 | 60.15875 | 732 |
| 1715963400 | 65.51 | 0.88 | 1.36 | 63.185 | 65.89875 | 62.89625 | 742 |
| 1715877000 | 64.62875 | 3.4 | 5.55 | 61.5 | 64.87875 | 61.5 | 189 |
| 1715790600 | 61.22875 | 1.97 | 3.32 | 60.6575 | 62.37 | 58.91125 | 5351 |
| 1715704200 | 59.26 | 3.33 | 5.94 | 58.0625 | 60.4125 | 58.0625 | 1106 |
| 1715617800 | 55.935 | -2.36 | -4.04 | 56.69 | 57.11375 | 53.72875 | 2008 |
| 1715358600 | 58.2925 | -1.11 | -1.87 | 59.1625 | 61.73375 | 57.08125 | 53 |
| 1715272200 | 59.405 | -0.69 | -1.15 | 59.1025 | 60.735 | 58.29125 | 114 |
| 1715185800 | 60.095 | -0.87 | -1.43 | 59.44 | 61.3325 | 54.16 | 121 |
| 1715099400 | 60.96375 | 5.39 | 9.71 | 58 | 61.395 | 57.76875 | 1219 |
| 1714753800 | 55.57 | 0.51 | 0.92 | 57.1375 | 60.7625 | 53.5075 | 2419 |
| 1714667400 | 55.0625 | -0.91 | -1.62 | 55.5775 | 56.3 | 54.155 | 372 |
| 1714581000 | 55.9675 | 0.34 | 0.61 | 54.0925 | 56.025 | 52.36 | 7346 |
| 1714494600 | 55.6275 | -2.31 | -3.99 | 56.8675 | 58.60375 | 55.53125 | 65 |
| 1714408200 | 57.94125 | -4.8 | -7.65 | 62.4225 | 68.505 | 57.61625 | 1155 |
| 1714149000 | 62.7425 | 14.87 | 31.07 | 64.68 | 69.99125 | 59.49125 | 6315 |
| 1714062600 | 47.87125 | -2.4 | -4.78 | 46.265 | 47.87625 | 42.38875 | 4696 |
| 1713976200 | 50.275 | -0.22 | -0.43 | 51.16 | 51.22625 | 49.0525 | 797 |
| 1713889800 | 50.49375 | 3.41 | 7.23 | 48.8925 | 50.69375 | 48.44375 | 132 |
| 1713803400 | 47.08875 | 0.12 | 0.26 | 46.7175 | 49.65625 | 46.5975 | 151 |
| 1713544200 | 46.96875 | -1.56 | -3.22 | 47.115 | 50.20625 | 46.545 | 6692 |
| 1713457800 | 48.5325 | 0.24 | 0.49 | 48.1975 | 48.7725 | 47.2525 | 210 |
| 1713371400 | 48.295 | 1.36 | 2.89 | 46.83 | 49.88125 | 46.255 | 965 |
| 1713285000 | 46.9375 | -3.98 | -7.82 | 46.0325 | 49.77125 | 42.73875 | 3032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
