3x Abnb More Historical Data - 3ABE | ADVFN

Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
UK
LSE
3x Abnb (3ABE)
3x Abnb (3ABE) Historical

3ABE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.3472	-0.0294	-7.81%	0.3612	0.39825	0.3367	12,426
May 30 2024	0.3766	0.0034	0.91%	0.3766	0.3766	0.3766	2,644
May 29 2024	0.3732	-0.0041	-1.09%	0.3732	0.3732	0.3732	0
May 28 2024	0.3773	0.0157	4.34%	0.3527	0.3983	0.33545	12,821
May 24 2024	0.3616	0.01285	3.68%	0.3376	0.37535	0.31385	7,551
May 23 2024	0.34875	-0.0015	-0.43%	0.3415	0.377	0.31395	7,109
May 22 2024	0.35025	-0.0109	-3.02%	0.35025	0.35025	0.35025	391
May 21 2024	0.36115	-0.0105	-2.83%	0.36115	0.36115	0.36115	1,159
May 20 2024	0.37165	-0.0056	-1.48%	0.37165	0.37165	0.37165	2,683
May 17 2024	0.37725	0.0002	0.05%	0.3812	0.3831	0.36835	19,302
May 16 2024	0.37705	0.01205	3.30%	0.37705	0.37705	0.37705	0
May 15 2024	0.365	-0.02065	-5.35%	0.365	0.365	0.365	0
May 14 2024	0.38565	0.0038	1.00%	0.3899	0.40015	0.37705	20
May 13 2024	0.38185	0.0146	3.98%	0.3757	0.39455	0.3249	280
May 10 2024	0.36725	-0.02485	-6.34%	0.3942	0.4418	0.31615	4,343
May 09 2024	0.3921	-0.0913	-18.89%	0.3579	0.44645	0.3378	3,397
May 08 2024	0.4834	-0.0361	-6.95%	0.4834	0.4834	0.4834	0
May 07 2024	0.5195	0.00375	0.73%	0.5195	0.5195	0.5195	0
May 03 2024	0.51575	0.05505	11.95%	0.51575	0.51575	0.51575	0
May 02 2024	0.4607	-0.0143	-3.01%	0.4607	0.4607	0.4607	0
May 01 2024	0.475	-0.03965	-7.70%	0.475	0.475	0.475	0
Apr 30 2024	0.51465	-0.016	-3.02%	0.51465	0.51465	0.51465	0
Apr 29 2024	0.53065	-0.0265	-4.76%	0.5439	0.57345	0.52815	496
Apr 26 2024	0.55715	0.0373	7.18%	0.55715	0.55715	0.55715	0
Apr 25 2024	0.51985	-0.011	-2.07%	0.535	0.6134	0.44795	891
Apr 24 2024	0.53085	0.0205	4.02%	0.53085	0.53085	0.53085	0
Apr 23 2024	0.51035	0.0421	8.99%	0.51035	0.51035	0.51035	0
Apr 22 2024	0.46825	-0.0318	-6.36%	0.4798	0.48925	0.45795	601
Apr 19 2024	0.50005	-0.03655	-6.81%	0.50005	0.50005	0.50005	0
Apr 18 2024	0.5366	0.03925	7.89%	0.5366	0.5366	0.5366	0
Apr 17 2024	0.49735	0.0045	0.91%	0.4805	0.56655	0.4162	699
Apr 16 2024	0.49285	-0.02635	-5.08%	0.4694	0.55865	0.40885	1,025
Apr 15 2024	0.5192	-0.0018	-0.35%	0.5192	0.5192	0.5192	0
Apr 12 2024	0.521	-0.0212	-3.91%	0.5495	0.6148	0.48215	4,989
Apr 11 2024	0.5422	0.01545	2.93%	0.5422	0.5422	0.5422	0
Apr 10 2024	0.52675	0.00	0.00%	0.52675	0.52675	0.52675	0
Apr 09 2024	0.52675	0.00165	0.31%	0.52675	0.52675	0.52675	0
Apr 08 2024	0.5251	-0.00395	-0.75%	0.5251	0.5251	0.5251	0
Apr 05 2024	0.52905	-0.02215	-4.02%	0.52905	0.52905	0.52905	0
Apr 04 2024	0.5512	0.0235	4.45%	0.5145	0.60155	0.4586	646
Apr 03 2024	0.5277	0.0102	1.97%	0.5277	0.5277	0.5277	0
Apr 02 2024	0.5175	-0.05595	-9.76%	0.5158	0.5187	0.51265	166
Mar 28 2024	0.57345	-0.0133	-2.27%	0.5875	0.6653	0.5055	517
Mar 27 2024	0.58675	-0.0261	-4.26%	0.58675	0.58675	0.58675	0
Mar 26 2024	0.61285	0.015	2.51%	0.61285	0.61285	0.61285	0
Mar 25 2024	0.59785	-0.00815	-1.34%	0.5958	0.59985	0.58565	9,007
Mar 22 2024	0.606	-0.0179	-2.87%	0.606	0.606	0.606	0
Mar 21 2024	0.6239	0.0569	10.04%	0.6239	0.6239	0.6239	0
Mar 20 2024	0.567	0.01535	2.78%	0.5642	0.57185	0.5529	10,000
Mar 19 2024	0.55165	0.01735	3.25%	0.55165	0.55165	0.55165	0
Mar 18 2024	0.5343	-0.0056	-1.04%	0.5264	0.6113	0.4765	939
Mar 15 2024	0.5399	-0.0473	-8.06%	0.5399	0.5399	0.5399	0
Mar 14 2024	0.5872	-0.00745	-1.25%	0.5769	0.6633	0.49875	615
Mar 13 2024	0.59465	0.0201	3.50%	0.59465	0.59465	0.59465	0
Mar 12 2024	0.57455	0.0131	2.33%	0.57455	0.57455	0.57455	0
Mar 11 2024	0.56145	-0.00665	-1.17%	0.5733	0.63415	0.46165	1,084
Mar 08 2024	0.5681	-0.0043	-0.75%	0.558	0.6624	0.48945	170
Mar 07 2024	0.5724	0.0231	4.21%	0.5532	0.6416	0.4981	5,340
Mar 06 2024	0.5493	0.04295	8.48%	0.4973	0.61095	0.4608	3,612
Mar 05 2024	0.50635	-0.02685	-5.04%	0.50635	0.50635	0.50635	0
Mar 04 2024	0.5332	0.00365	0.69%	0.5332	0.5332	0.5332	0

Finnair OYJ (PK)

Delayed Upgrade Clock