Ls 3x Apple (3APE)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 96.8 | -7.44 | -7.14 | 108 | 108.345 | 96.525 | 128 |
| 1721233800 | 104.24 | -8.6 | -7.62 | 110.55 | 111.055 | 101.405 | 303 |
| 1721147400 | 112.835 | -1.74 | -1.52 | 111.87 | 113.965 | 111.28 | 56 |
| 1721061000 | 114.575 | 5.07 | 4.63 | 111.45 | 116.435 | 110.61 | 359 |
| 1720801800 | 109.505 | 6.8 | 6.63 | 105.1 | 110.165 | 103.06 | 1583 |
| 1720715400 | 102.7 | -6.84 | -6.24 | 112 | 112 | 102.205 | 564 |
| 1720629000 | 109.535 | 3.96 | 3.75 | 106.96 | 110.6 | 105.64 | 728 |
| 1720542600 | 105.58 | 2.18 | 2.10 | 104.19 | 108.105 | 103.3 | 812 |
| 1720456200 | 103.405 | 2.24 | 2.21 | 104.18 | 105.38 | 98.9 | 63 |
| 1720197000 | 101.165 | 4.44 | 4.58 | 96.95 | 102.21 | 95.75 | 687 |
| 1720110600 | 96.73 | 1.26 | 1.31 | 96.42 | 97.78 | 95.59 | 62 |
| 1720024200 | 95.475 | 0.16 | 0.17 | 95.88 | 97.135 | 93.985 | 82 |
| 1719937800 | 95.31 | 5.41 | 6.02 | 91.2 | 96.32 | 89.735 | 58 |
| 1719851400 | 89.9 | 0.52 | 0.58 | 85.31 | 90.465 | 84.1 | 99 |
| 1719592200 | 89.385 | 1.55 | 1.76 | 90.78 | 92.2 | 88.125 | 477 |
| 1719505800 | 87.835 | -0.49 | -0.55 | 86.58 | 90.895 | 86.58 | 111 |
| 1719419400 | 88.325 | 4.26 | 5.07 | 88.18 | 88.92 | 88.18 | 25 |
| 1719333000 | 84.065 | -2.87 | -3.30 | 84.065 | 84.065 | 84.065 | 13 |
| 1719246600 | 86.93 | 1.34 | 1.56 | 82.11 | 87.305 | 80.15 | 221 |
| 1718987400 | 85.595 | 1.72 | 2.05 | 83.25 | 86.9 | 81.945 | 136 |
| 1718901000 | 83.875 | -6.55 | -7.24 | 87.72 | 89.38 | 83.87 | 151 |
| 1718814600 | 90.42 | 0.61 | 0.68 | 90.43 | 94.305 | 89.685 | 314 |
| 1718728200 | 89.81 | -2.75 | -2.97 | 93.59 | 95.895 | 88.62 | 115 |
| 1718641800 | 92.555 | 3.11 | 3.48 | 89.95 | 93.805 | 88.345 | 72 |
| 1718382600 | 89.445 | 0.58 | 0.66 | 90.81 | 91.3 | 88.35 | 277 |
| 1718296200 | 88.86 | -4.11 | -4.42 | 90.42 | 92.635 | 87.24 | 1199 |
| 1718209800 | 92.965 | 14.16 | 17.97 | 80.63 | 93.52 | 78.535 | 858 |
| 1718123400 | 78.805 | 9.13 | 13.10 | 65.9 | 78.88 | 65.254999 | 671 |
| 1718037000 | 69.675 | 0.31 | 0.45 | 72.12 | 72.175 | 68.91 | 425 |
| 1717777800 | 69.365 | 0.18 | 0.27 | 68.54 | 69.685 | 66.959999 | 22 |
| 1717691400 | 69.18 | -0.49 | -0.70 | 69.35 | 69.935 | 68.395 | 126 |
| 1717605000 | 69.665 | 2.3 | 3.41 | 69.665 | 69.665 | 69.665 | 0 |
| 1717518600 | 67.365 | -0.1 | -0.14 | 66.64 | 68.36 | 66.375 | 89 |
| 1717432200 | 67.46 | 3.52 | 5.51 | 66.54 | 68.465 | 65.349999 | 5 |
| 1717173000 | 63.935 | -1.38 | -2.12 | 64.39 | 66.019999 | 63.685 | 131 |
| 1717086600 | 65.319999 | 0.01 | 0.02 | 64.379999 | 65.959999 | 63.56 | 15 |
| 1717000200 | 65.31 | 0.23 | 0.35 | 63.33 | 66.04 | 62.69 | 105 |
| 1716913800 | 65.084999 | 1.28 | 2.01 | 61.93 | 68.29 | 61.93 | 160 |
| 1716568200 | 63.805 | 0.3 | 0.47 | 61.19 | 63.945 | 61.19 | 161 |
| 1716481800 | 63.505 | -2.7 | -4.07 | 64.97 | 65.435 | 62.515 | 164 |
| 1716395400 | 66.2 | -0.04 | -0.05 | 66.2 | 66.2 | 66.2 | 0 |
| 1716309000 | 66.235 | 1.06 | 1.63 | 64.56 | 66.584999 | 64.56 | 21 |
| 1716222600 | 65.175 | 1.57 | 2.46 | 64.78 | 65.875 | 64.76 | 19 |
| 1715963400 | 63.61 | -0.36 | -0.55 | 63.65 | 64.845 | 63.29 | 14 |
| 1715877000 | 63.965 | 0.04 | 0.06 | 63.965 | 63.965 | 63.965 | 0 |
| 1715790600 | 63.925 | 2.56 | 4.16 | 63.21 | 64.035 | 63.18 | 139 |
| 1715704200 | 61.37 | 0.81 | 1.34 | 60.29 | 62.885 | 58.475 | 49 |
| 1715617800 | 60.56 | 2.91 | 5.04 | 60.56 | 60.56 | 60.56 | 0 |
| 1715358600 | 57.655 | -0.7 | -1.20 | 59.38 | 59.87 | 57.28 | 160 |
| 1715272200 | 58.355 | 1.13 | 1.97 | 57.35 | 58.565 | 56.965 | 10 |
| 1715185800 | 57.23 | 0.25 | 0.44 | 57.4 | 58.69 | 56.46 | 77 |
| 1715099400 | 56.98 | -2.4 | -4.03 | 57.98 | 59.475 | 56.98 | 165 |
| 1714753800 | 59.375 | 10.77 | 22.16 | 59.46 | 61.24 | 57.42 | 909 |
| 1714667400 | 48.605 | 0.49 | 1.03 | 47.88 | 49.95 | 47.76 | 205 |
| 1714581000 | 48.11 | -2.75 | -5.40 | 48.27 | 48.48 | 47.775 | 8 |
| 1714494600 | 50.855 | -0.26 | -0.51 | 50.42 | 51.585 | 49.615 | 4 |
| 1714408200 | 51.115 | 2.97 | 6.16 | 48.47 | 52.47 | 41.21 | 136 |
| 1714149000 | 48.15 | 1.9 | 4.11 | 47.52 | 48.685 | 47.075 | 196 |
| 1714062600 | 46.25 | 0.35 | 0.77 | 47.39 | 47.51 | 46.015 | 164 |
| 1713976200 | 45.895 | 1.1 | 2.44 | 44.91 | 46.14 | 43.595 | 115 |
| 1713889800 | 44.8 | 0.68 | 1.55 | 44.46 | 45.075 | 43.2 | 212 |
| 1713803400 | 44.115 | 0.41 | 0.95 | 44.115 | 44.115 | 44.115 | 0 |
| 1713544200 | 43.7 | -2.49 | -5.38 | 44.13 | 46.125 | 43.57 | 88 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
