ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,912.09
      0.19%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. UK
      5. LSE
      6. 3x Dis (DIS3)

      7. 3x Dis (DIS3) Historical

      DIS3 3x Dis

      0.32605
      0.0017 (0.52%)
      May 10 2024 - Closed
      Delayed by 15 minutes

      DIS3 Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.32605 0.0017 0.52% 0.3326 0.34475 0.32115 63,680
      May 09 2024 0.32435 -0.003 -0.92% 0.3215 0.375 0.31495 13,225
      May 08 2024 0.32735 0.00765 2.39% 0.3206 0.36355 0.3118 75,844
      May 07 2024 0.3197 -0.0956 -23.02% 0.462 0.53565 0.31495 158,214
      May 03 2024 0.4153 0.0172 4.32% 0.411 0.48015 0.40855 3,000
      May 02 2024 0.3981 0.00165 0.42% 0.3891 0.4588 0.3847 13,234
      May 01 2024 0.39645 -0.00225 -0.56% 0.3868 0.45615 0.3868 3,500
      Apr 30 2024 0.3987 -0.0158 -3.81% 0.3965 0.40315 0.3933 1,500
      Apr 29 2024 0.4145 0.00695 1.71% 0.4134 0.47705 0.3698 27,200
      Apr 26 2024 0.40755 0.0036 0.89% 0.411 0.41715 0.34385 5,139
      Apr 25 2024 0.40395 -0.01915 -4.53% 0.4195 0.42785 0.34045 29,930
      Apr 24 2024 0.4231 0.0025 0.59% 0.4334 0.47985 0.3671 5,014
      Apr 23 2024 0.4206 0.0117 2.86% 0.4174 0.42125 0.4174 400
      Apr 22 2024 0.4089 0.00455 1.13% 0.3956 0.4725 0.35685 52,416
      Apr 19 2024 0.40435 -0.0235 -5.49% 0.4063 0.45845 0.34145 8,182
      Apr 18 2024 0.42785 0.00215 0.51% 0.4173 0.4778 0.36225 20,998
      Apr 17 2024 0.4257 -0.00515 -1.20% 0.4266 0.44485 0.42265 10,490
      Apr 16 2024 0.43085 -0.0005 -0.12% 0.4107 0.4773 0.36045 24,754
      Apr 15 2024 0.43135 -0.0043 -0.99% 0.4347 0.49815 0.3782 20,500
      Apr 12 2024 0.43565 -0.0271 -5.86% 0.4364 0.44485 0.42495 8,223
      Apr 11 2024 0.46275 -0.0081 -1.72% 0.4622 0.46585 0.46015 27,713
      Apr 10 2024 0.47085 -0.00765 -1.60% 0.4767 0.5307 0.39735 5,213
      Apr 09 2024 0.4785 0.00815 1.73% 0.4739 0.53595 0.40485 5,902
      Apr 08 2024 0.47035 -0.0107 -2.22% 0.4835 0.54725 0.4164 41,349
      Apr 05 2024 0.48105 -0.025 -4.94% 0.4702 0.53205 0.3944 30,411
      Apr 04 2024 0.50605 -0.03455 -6.39% 0.503 0.5803 0.4862 8,780
      Apr 03 2024 0.5406 0.0145 2.76% 0.5304 0.5417 0.5235 4,000
      Apr 02 2024 0.5261 -0.0179 -3.29% 0.5269 0.5939 0.43285 64,376
      Mar 28 2024 0.544 0.02995 5.83% 0.5189 0.60065 0.45725 8,314
      Mar 27 2024 0.51405 0.02115 4.29% 0.5098 0.59415 0.45745 40,940
      Mar 26 2024 0.4929 0.0003 0.06% 0.505 0.57055 0.43345 128,082
      Mar 25 2024 0.4926 0.02855 6.15% 0.4878 0.4967 0.484 23,064
      Mar 22 2024 0.46405 -0.0051 -1.09% 0.47 0.5443 0.4144 23,489
      Mar 21 2024 0.46915 0.0086 1.87% 0.4721 0.4818 0.40165 34,036
      Mar 20 2024 0.46055 0.0112 2.49% 0.45 0.5179 0.38675 30,925
      Mar 19 2024 0.44935 0.00545 1.23% 0.44 0.4513 0.37105 29,800
      Mar 18 2024 0.4439 0.022 5.21% 0.4193 0.4447 0.4147 40,434
      Mar 15 2024 0.4219 0.0147 3.61% 0.4218 0.45015 0.36925 3,450
      Mar 14 2024 0.4072 -0.02175 -5.07% 0.423 0.43045 0.35665 11,145
      Mar 13 2024 0.42895 0.00965 2.30% 0.4185 0.4419 0.364 35,354
      Mar 12 2024 0.4193 -0.0047 -1.11% 0.4346 0.4512 0.4086 251,431
      Mar 11 2024 0.424 0.02195 5.46% 0.3954 0.45405 0.3902 258,938
      Mar 08 2024 0.40205 0.0097 2.47% 0.3956 0.4483 0.3478 892
      Mar 07 2024 0.39235 -0.01695 -4.14% 0.397 0.44695 0.3403 90,874
      Mar 06 2024 0.4093 -0.0332 -7.50% 0.4343 0.46605 0.40205 8,366
      Mar 05 2024 0.4425 0.01305 3.04% 0.4322 0.44725 0.37655 77,453
      Mar 04 2024 0.42945 0.01285 3.08% 0.4085 0.4841 0.35775 74,819
      Mar 01 2024 0.4166 -0.0013 -0.31% 0.4218 0.42365 0.3604 12,444
      Feb 29 2024 0.4179 0.01105 2.72% 0.4026 0.42775 0.35495 29,823
      Feb 28 2024 0.40685 0.02185 5.68% 0.3891 0.4415 0.338 10,452
      Feb 27 2024 0.385 -0.0012 -0.31% 0.3768 0.43105 0.3287 10,400
      Feb 26 2024 0.3862 0.02045 5.59% 0.3728 0.38825 0.32105 35,520
      Feb 23 2024 0.36575 -0.01705 -4.45% 0.38 0.38345 0.3535 42,871
      Feb 22 2024 0.3828 -0.0012 -0.31% 0.3839 0.39405 0.34175 94,639
      Feb 21 2024 0.384 -0.02275 -5.59% 0.412 0.412 0.3559 13,505
      Feb 20 2024 0.40675 -0.0048 -1.17% 0.4127 0.416 0.35995 12,929
      Feb 19 2024 0.41155 -0.01445 -3.39% 0.4158 0.4289 0.36995 10,630
      Feb 16 2024 0.426 -0.00395 -0.92% 0.4192 0.43765 0.3646 106,065
      Feb 15 2024 0.42995 0.02285 5.61% 0.4172 0.4372 0.3613 133,983
      Feb 14 2024 0.4071 0.00525 1.31% 0.4139 0.42295 0.399 38,800
      Feb 13 2024 0.40185 -0.0083 -2.02% 0.396 0.40805 0.3526 190,172
      Feb 12 2024 0.41015 0.02635 6.87% 0.3827 0.41495 0.3691 207,081

      Your Recent History

      LSE
      DIS3
      3x Dis
      Delayed Upgrade Clock