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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 10.85625 | -0.12 | -1.08 | 10.7305 | 11.29625 | 10.68225 | 8074 |
| 1721061000 | 10.9745 | -0.15 | -1.37 | 11.161 | 11.372 | 10.7745 | 25193 |
| 1720801800 | 11.1275 | 0.12 | 1.05 | 10.9455 | 11.23075 | 10.87125 | 4066 |
| 1720715400 | 11.0115 | -0.68 | -5.84 | 11.891 | 12.1905 | 10.8405 | 20389 |
| 1720629000 | 11.695 | -0.3 | -2.47 | 11.963 | 12.097 | 11.56425 | 20225 |
| 1720542600 | 11.991 | 0.01 | 0.07 | 11.955 | 12.08625 | 11.8085 | 2919 |
| 1720456200 | 11.983 | 0.01 | 0.10 | 12.077 | 12.191 | 11.84 | 11478 |
| 1720197000 | 11.971 | 0.17 | 1.40 | 11.639 | 12.12175 | 11.433 | 5058 |
| 1720110600 | 11.8055 | 0.16 | 1.42 | 11.7325 | 11.80575 | 11.63825 | 1599 |
| 1720024200 | 11.64075 | 0.01 | 0.09 | 12.192 | 12.75025 | 11.4385 | 28159 |
| 1719937800 | 11.62975 | 0.32 | 2.83 | 11.4805 | 12.55275 | 11.331 | 12153 |
| 1719851400 | 11.30975 | -0.02 | -0.19 | 11.04 | 11.37825 | 10.82675 | 27766 |
| 1719592200 | 11.33175 | 0 | 0.03 | 11.659 | 12.02575 | 11.31425 | 33727 |
| 1719505800 | 11.32875 | 0.76 | 7.20 | 10.8465 | 11.577 | 10.8465 | 9007 |
| 1719419400 | 10.568 | 0.39 | 3.82 | 9.987 | 10.6845 | 9.7955 | 3527 |
| 1719333000 | 10.179 | 0.02 | 0.24 | 9.711 | 10.21475 | 9.66925 | 9494 |
| 1719246600 | 10.15425 | 0.13 | 1.27 | 10.303 | 10.61275 | 9.9614999 | 111455 |
| 1718987400 | 10.027 | 0.32 | 3.34 | 9.7195 | 10.214 | 8.813 | 14784 |
| 1718901000 | 9.70325 | 0.31 | 3.25 | 9.538 | 9.91625 | 9.333 | 2539 |
| 1718814600 | 9.398 | 0.23 | 2.53 | 9.4435 | 9.45525 | 9.20775 | 3876 |
| 1718728200 | 9.16625 | -0.03 | -0.34 | 9.5704999 | 9.5825 | 9.14275 | 745 |
| 1718641800 | 9.19725 | -0.15 | -1.58 | 9.4975 | 9.6352499 | 9.13575 | 8345 |
| 1718382600 | 9.34475 | -0.24 | -2.45 | 9.5625 | 9.67125 | 9.311 | 11411 |
| 1718296200 | 9.57975 | -0.63 | -6.13 | 9.933 | 10.1435 | 9.5094999 | 2483 |
| 1718209800 | 10.205 | 0.33 | 3.33 | 10.021 | 10.3365 | 9.0745 | 8236 |
| 1718123400 | 9.8765 | -0.07 | -0.72 | 10.035 | 10.14775 | 9.785 | 7337 |
| 1718037000 | 9.948 | 0.1 | 1.04 | 9.6245 | 10.0575 | 9.327 | 29658 |
| 1717777800 | 9.8455 | 0.28 | 2.88 | 9.81 | 9.925 | 8.975 | 32767 |
| 1717691400 | 9.57025 | 0.47 | 5.19 | 9.2505 | 9.614 | 9.1495 | 19286 |
| 1717605000 | 9.098 | 0.38 | 4.34 | 9.037 | 9.174 | 8.82775 | 9541 |
| 1717518600 | 8.71975 | 0.05 | 0.59 | 8.71 | 8.871 | 8.481 | 14025 |
| 1717432200 | 8.669 | 0.43 | 5.26 | 8.6455 | 9.23075 | 8.3965 | 778 |
| 1717173000 | 8.236 | -0.84 | -9.30 | 9.012 | 9.012 | 8.12875 | 11342 |
| 1717086600 | 9.0805 | -0.5 | -5.25 | 9.2655 | 9.38975 | 8.9545 | 1356 |
| 1717000200 | 9.584 | 0.35 | 3.83 | 9.23 | 9.657 | 9.061 | 8163 |
| 1716913800 | 9.23075 | -0.14 | -1.53 | 9.3699999 | 9.3825 | 8.9435 | 1689 |
| 1716568200 | 9.3745 | -0.28 | -2.94 | 9.2545 | 9.5704999 | 9.1984999 | 16343 |
| 1716481800 | 9.6585 | -0.15 | -1.48 | 9.7235 | 9.82875 | 9.40325 | 11739 |
| 1716395400 | 9.80375 | 0.5 | 5.37 | 9.5375 | 10.4645 | 9.47425 | 102347 |
| 1716309000 | 9.30425 | -0.56 | -5.70 | 9.7245 | 9.92475 | 9.20175 | 4285 |
| 1716222600 | 9.8665 | 0.04 | 0.36 | 9.844 | 10.123 | 9.74525 | 707 |
| 1715963400 | 9.8315 | -0.23 | -2.25 | 10.108 | 10.108 | 9.6315 | 2631 |
| 1715877000 | 10.0575 | -0.03 | -0.31 | 10.14 | 10.23375 | 9.91625 | 1027 |
| 1715790600 | 10.089 | 0.06 | 0.60 | 10.1155 | 10.81025 | 9.54175 | 10965 |
| 1715704200 | 10.0285 | 0.01 | 0.08 | 10.161 | 10.20275 | 9.601 | 62221 |
| 1715617800 | 10.02075 | -0.36 | -3.51 | 10.36 | 10.48575 | 10.00075 | 23679 |
| 1715358600 | 10.38475 | -0.44 | -4.06 | 10.72 | 10.72925 | 10.30175 | 5962 |
| 1715272200 | 10.82425 | 0.46 | 4.41 | 10.3255 | 10.87475 | 10.29375 | 16640 |
| 1715185800 | 10.36725 | -0.23 | -2.13 | 10.5645 | 10.5645 | 10.16275 | 2117 |
| 1715099400 | 10.5925 | 0.52 | 5.14 | 10.3955 | 10.6645 | 10.19825 | 11605 |
| 1714753800 | 10.07425 | 0.67 | 7.07 | 9.7705 | 10.41225 | 9.6885 | 11832 |
| 1714667400 | 9.40875 | 0.51 | 5.69 | 9.2 | 9.76525 | 9.17275 | 100251 |
| 1714581000 | 8.90225 | -0.31 | -3.31 | 9.014 | 9.54125 | 8.61125 | 46061 |
| 1714494600 | 9.20725 | -0.05 | -0.52 | 9.787 | 9.787 | 9.172 | 48770 |
| 1714408200 | 9.255 | 0.14 | 1.53 | 9.2579999 | 10.444 | 9.17375 | 33567 |
| 1714149000 | 9.11575 | 1.11 | 13.84 | 9.142 | 9.27075 | 8.7065 | 10950 |
| 1714062600 | 8.0075 | -0.89 | -10.04 | 8.1649999 | 8.31275 | 7.364 | 23867 |
| 1713976200 | 8.9012499 | -0.15 | -1.65 | 9.5775 | 9.5775 | 8.843 | 394 |
| 1713889800 | 9.05025 | 0.44 | 5.07 | 9.047 | 9.18525 | 8.735 | 886 |
| 1713803400 | 8.6135 | -0.21 | -2.36 | 8.616 | 9.1385 | 7.5995 | 32311 |
| 1713544200 | 8.8219999 | -0.89 | -9.13 | 8.7375 | 9.24975 | 8.55575 | 28407 |
| 1713457800 | 9.7085 | -0.07 | -0.71 | 9.6645 | 9.7555 | 9.3585 | 411 |
| 1713371400 | 9.77775 | -0.28 | -2.74 | 10.119 | 10.21525 | 9.77775 | 394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
