ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

3ADE 3x Amd

2.4536
0.0544 (2.27%)
Jun 14 2024 - Closed
Delayed by 15 minutes

3ADE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 2.4536 0.05 2.27% 2.4386 2.5554 2.3855 885
Jun 13 2024 2.3992 -0.13 -5.21% 2.5381 2.5787 2.2637 2,771
Jun 12 2024 2.5311 0.11 4.55% 2.50 2.543 2.4356 90
Jun 11 2024 2.421 -0.22 -8.48% 2.4885 2.5414 2.3464 4,568
Jun 10 2024 2.6455 -0.20 -6.94% 2.7158 2.7761 2.4971 5,446
Jun 07 2024 2.8426 0.02 0.73% 2.8023 2.9442 2.7886 3,836
Jun 06 2024 2.822 0.04 1.56% 2.8027 2.9348 2.6624 16,092
Jun 05 2024 2.7787 0.25 9.93% 2.7037 2.8154 2.651 1,736
Jun 04 2024 2.5276 -0.18 -6.62% 2.6286 2.8389 2.5191 3,271
Jun 03 2024 2.7069 0.09 3.62% 2.9908 3.2513 2.6362 50,306
May 31 2024 2.6123 -0.15 -5.44% 2.7542 2.958 2.5938 4,083
May 30 2024 2.7626 -0.09 -3.22% 2.7219 2.9085 2.6946 2,445
May 29 2024 2.8546 -0.27 -8.69% 2.9828 3.0196 2.6515 12,929
May 28 2024 3.1262 0.31 10.99% 2.9235 3.1492 2.7485 7,816
May 24 2024 2.8165 0.09 3.27% 2.64 2.8466 2.5531 8,693
May 23 2024 2.7273 -0.24 -8.06% 3.1069 3.2132 2.5659 9,324
May 22 2024 2.9665 0.20 7.28% 2.8414 3.026 2.8156 15,492
May 21 2024 2.7652 -0.12 -4.10% 2.8206 2.8634 2.7106 7,697
May 20 2024 2.8834 -0.01 -0.27% 2.848 2.9574 2.7718 4,993
May 17 2024 2.8911 0.01 0.44% 2.7261 3.029 2.6462 4,098
May 16 2024 2.8783 0.44 18.28% 2.5849 2.8906 2.3494 9,665
May 15 2024 2.4335 0.17 7.58% 2.2681 2.4958 2.2681 1,974
May 14 2024 2.2621 0.01 0.53% 2.1123 2.2758 2.0795 1,380
May 13 2024 2.2501 0.01 0.37% 2.2364 2.2776 2.1745 20
May 10 2024 2.2417 -0.02 -1.06% 2.296 2.4196 2.2021 1,634
May 09 2024 2.2657 -0.01 -0.26% 2.2825 2.3328 2.1692 1,014
May 08 2024 2.2716 -0.18 -7.39% 2.3689 2.3834 2.2547 828
May 07 2024 2.4527 0.36 17.00% 2.3515 2.6596 2.1727 6,416
May 03 2024 2.0964 0.15 7.88% 2.0591 2.1511 1.8079 9,939
May 02 2024 1.9432 0.00 0.25% 1.9717 2.0732 1.8179 18,741
May 01 2024 1.9384 -0.82 -29.81% 2.1918 2.2924 1.8764 11,355
Apr 30 2024 2.7617 0.03 1.20% 2.7854 2.9757 2.5359 3,810
Apr 29 2024 2.7288 0.09 3.37% 2.70 2.7525 2.5542 25,423
Apr 26 2024 2.6399 0.26 11.03% 2.5567 2.664 2.3681 1,748
Apr 25 2024 2.3777 0.02 0.75% 2.2453 2.413 2.114 3,162
Apr 24 2024 2.36 -0.03 -1.06% 2.4984 2.6016 2.3318 12,996
Apr 23 2024 2.3854 0.23 10.54% 2.3408 2.4054 2.2855 679
Apr 22 2024 2.158 -0.12 -5.31% 2.1853 2.2748 2.0921 4,230
Apr 19 2024 2.279 -0.29 -11.34% 2.4537 2.5559 2.2658 8,294
Apr 18 2024 2.5704 -0.28 -9.97% 2.5864 2.6349 2.4426 1,663
Apr 17 2024 2.8552 -0.23 -7.55% 2.8552 2.8552 2.8552 0
Apr 16 2024 3.0883 0.08 2.61% 2.9602 3.0883 2.9338 1,232
Apr 15 2024 3.0098 -0.07 -2.26% 3.0358 3.0896 2.8125 2,600
Apr 12 2024 3.0793 -0.30 -8.82% 3.385 3.3918 2.945 4,779
Apr 11 2024 3.377 0.10 2.92% 3.2259 3.448 3.1464 4,695
Apr 10 2024 3.2811 -0.02 -0.59% 3.415 3.427 3.1734 2,579
Apr 09 2024 3.3007 -0.08 -2.35% 3.339 3.3413 3.2251 296
Apr 08 2024 3.3802 -0.09 -2.70% 3.42 3.4931 3.2014 2,244
Apr 05 2024 3.4739 -0.49 -12.31% 3.2844 3.4855 3.1563 6,486
Apr 04 2024 3.9615 -0.29 -6.87% 4.2974 4.2974 3.9476 710
Apr 03 2024 4.2539 0.32 8.02% 3.988 4.3357 3.9428 1,125
Apr 02 2024 3.9381 -0.40 -9.12% 4.3817 4.473 3.8368 3,075
Mar 28 2024 4.3332 0.27 6.59% 4.3332 4.3332 4.3332 0
Mar 27 2024 4.0653 -0.27 -6.19% 4.1119 4.263 3.8764 5,179
Mar 26 2024 4.3335 0.17 4.02% 4.1725 4.3569 3.9284 809
Mar 25 2024 4.1659 0.14 3.49% 3.8504 4.3745 3.6485 2,333
Mar 22 2024 4.0254 -0.25 -5.83% 4.1968 4.1968 3.8531 2
Mar 21 2024 4.2748 0.47 12.28% 4.3534 4.7826 4.0175 2,925
Mar 20 2024 3.8073 -0.35 -8.50% 4.2733 4.4228 3.8072 2,864
Mar 19 2024 4.1611 -0.93 -18.24% 4.4075 4.4075 3.9691 1,737
Mar 18 2024 5.0894 -0.03 -0.57% 5.229 5.3623 4.8011 2,553