Leverage Shares 3x Netflix ETP Securities (3NFL) Price History
Daily open, high, low, close and volume for Leverage Shares 3x Netflix ETP Securities (3NFL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €25.78 | €25.78 | €25.78 | €25.78 | 0 |
| 2026-10-08 | €26.05 | €26.05 | €26.05 | €25.78 | 100 |
| 2026-10-07 | €22.96 | €22.96 | €22.96 | €22.96 | 0 |
| 2026-10-06 | €22.16 | €22.16 | €22.16 | €22.96 | 225 |
| 2026-10-05 | €22.14 | €22.14 | €22.14 | €21.87 | 250 |
| 2026-10-02 | €22.81 | €22.81 | €22.81 | €22.81 | 0 |
| 2026-10-01 | €24.08 | €24.08 | €22.80 | €22.81 | 411 |
| 2026-09-30 | €23.81 | €23.81 | €23.81 | €23.81 | 0 |
| 2026-09-29 | €23.81 | €23.81 | €23.81 | €23.81 | 0 |
| 2026-09-28 | €24.32 | €24.32 | €24.32 | €23.81 | 100 |
| 2026-09-25 | €26.96 | €26.96 | €26.96 | €26.96 | 0 |
| 2026-09-24 | €26.96 | €26.96 | €26.96 | €26.96 | 0 |
| 2026-09-23 | €26.96 | €26.96 | €26.96 | €26.96 | 0 |
| 2026-09-22 | €27.27 | €27.27 | €27.24 | €26.96 | 100 |
| 2026-09-21 | €26.40 | €26.40 | €26.34 | €28.19 | 145 |
| 2026-09-18 | €31.63 | €31.63 | €31.63 | €31.63 | 0 |
| 2026-09-17 | €31.67 | €31.67 | €31.67 | €31.63 | 20 |
| 2026-09-16 | €33.79 | €33.84 | €33.79 | €33.58 | 80 |
| 2026-09-15 | €37.71 | €37.71 | €37.71 | €37.71 | 0 |
| 2026-09-14 | €37.00 | €37.00 | €37.00 | €37.71 | 100 |
| 2026-09-11 | €31.72 | €31.72 | €31.72 | €31.72 | 0 |
| 2026-09-10 | €31.00 | €31.00 | €31.00 | €31.72 | 100 |
| 2026-09-09 | €41.49 | €41.49 | €41.49 | €41.49 | 0 |
| 2026-09-08 | €41.49 | €41.49 | €41.49 | €41.49 | 0 |
| 2026-09-07 | €41.49 | €41.49 | €41.49 | €41.49 | 0 |
| 2026-09-04 | €41.49 | €41.49 | €41.49 | €41.49 | 0 |
| 2026-09-03 | €41.49 | €41.49 | €41.49 | €41.49 | 0 |
| 2026-09-02 | €41.79 | €41.79 | €41.46 | €41.49 | 85 |
| 2026-09-01 | €40.89 | €40.89 | €40.89 | €40.89 | 0 |
| 2026-08-31 | €40.89 | €40.89 | €40.89 | €40.89 | 0 |
| 2026-08-28 | €38.12 | €38.56 | €38.12 | €40.89 | 650 |
| 2026-08-27 | €38.07 | €38.07 | €36.91 | €37.32 | 193 |
| 2026-08-26 | €40.49 | €40.88 | €40.49 | €40.38 | 12 |
| 2026-08-25 | €37.73 | €40.00 | €37.73 | €40.11 | 407 |
| 2026-08-24 | €38.74 | €38.74 | €38.74 | €38.74 | 0 |
| 2026-08-21 | €38.74 | €38.74 | €38.74 | €38.74 | 0 |
| 2026-08-20 | €38.74 | €38.74 | €38.74 | €38.74 | 0 |
| 2026-08-19 | €39.30 | €39.30 | €39.30 | €38.74 | 100 |
| 2026-08-18 | €35.48 | €35.48 | €35.48 | €36.52 | 25 |
| 2026-08-17 | €35.50 | €35.50 | €34.85 | €33.64 | 66 |
| 2026-08-14 | €36.48 | €36.48 | €35.42 | €35.82 | 220 |
| 2026-08-13 | €33.01 | €34.87 | €33.01 | €34.10 | 166 |
| 2026-08-12 | €31.00 | €31.00 | €31.00 | €30.59 | 100 |
| 2026-08-11 | €31.12 | €31.12 | €31.12 | €31.12 | 0 |
| 2026-08-10 | €31.12 | €31.12 | €31.12 | €31.12 | 0 |
| 2026-08-07 | €30.28 | €30.28 | €30.00 | €31.12 | 122 |
| 2026-08-06 | €30.06 | €30.06 | €30.06 | €30.06 | 0 |
| 2026-08-05 | €30.06 | €30.06 | €30.06 | €30.06 | 0 |
| 2026-08-04 | €30.06 | €30.06 | €30.06 | €30.06 | 0 |
| 2026-08-03 | €31.00 | €31.00 | €31.00 | €30.06 | 80 |
| 2026-07-31 | €25.51 | €25.51 | €25.51 | €25.51 | 0 |
| 2026-07-30 | €25.51 | €25.51 | €25.51 | €25.51 | 0 |
| 2026-07-29 | €25.51 | €25.51 | €25.51 | €25.51 | 0 |
| 2026-07-28 | €25.51 | €25.51 | €25.51 | €25.51 | 0 |
| 2026-07-27 | €25.51 | €25.51 | €25.51 | €25.51 | 0 |
| 2026-07-24 | €25.51 | €25.51 | €25.51 | €25.51 | 0 |
| 2026-07-23 | €25.86 | €25.86 | €25.40 | €25.51 | 601 |
| 2026-07-22 | €25.58 | €25.58 | €25.58 | €27.15 | 80 |
| 2026-07-21 | €24.56 | €24.56 | €24.56 | €24.56 | 0 |
| 2026-07-20 | €24.56 | €24.56 | €24.56 | €24.56 | 0 |
| 2026-07-17 | €24.34 | €24.92 | €23.79 | €24.56 | 73 |
| 2026-07-16 | €32.72 | €32.72 | €32.72 | €32.72 | 0 |
| 2026-07-15 | €32.14 | €32.14 | €32.14 | €32.72 | 4 |
| 2026-07-14 | €32.72 | €32.72 | €32.29 | €31.97 | 11 |
| 2026-07-13 | €32.54 | €34.15 | €32.54 | €33.69 | 52 |
| 2026-07-10 | €36.91 | €36.91 | €36.91 | €36.91 | 0 |
| 2026-07-09 | €36.91 | €36.91 | €36.91 | €36.91 | 0 |
| 2026-07-08 | €36.91 | €36.91 | €36.91 | €36.91 | 0 |
| 2026-07-07 | €36.89 | €36.89 | €36.89 | €36.91 | 6 |
| 2026-07-06 | €35.66 | €35.66 | €35.66 | €35.66 | 0 |
| 2026-07-03 | €35.66 | €35.66 | €35.66 | €35.66 | 0 |
| 2026-07-02 | €35.66 | €35.66 | €35.66 | €35.66 | 0 |
| 2026-07-01 | €35.66 | €35.66 | €35.66 | €35.66 | 0 |
| 2026-06-30 | €35.66 | €35.66 | €35.66 | €35.66 | 0 |
| 2026-06-29 | €36.10 | €36.10 | €36.10 | €35.66 | 50 |
| 2026-06-26 | €31.42 | €31.42 | €31.42 | €31.42 | 0 |
| 2026-06-25 | €30.68 | €30.68 | €30.68 | €31.42 | 50 |
| 2026-06-24 | €33.44 | €33.44 | €33.44 | €33.44 | 0 |
| 2026-06-23 | €33.44 | €33.44 | €33.44 | €33.44 | 0 |
| 2026-06-22 | €36.35 | €36.35 | €36.35 | €33.44 | 34 |
| 2026-06-19 | €38.20 | €38.20 | €38.20 | €38.20 | 0 |
| 2026-06-18 | €38.73 | €38.97 | €38.40 | €38.20 | 180 |
| 2026-06-17 | €40.80 | €40.80 | €40.80 | €39.42 | 119 |
| 2026-06-16 | €45.50 | €45.99 | €45.50 | €41.24 | 120 |
| 2026-06-15 | €43.60 | €43.60 | €43.60 | €45.11 | 65 |
| 2026-06-12 | €43.93 | €43.93 | €43.93 | €43.93 | 0 |
| 2026-06-11 | €43.60 | €43.60 | €43.60 | €43.93 | 50 |
| 2026-06-10 | €45.00 | €45.00 | €45.00 | €47.19 | 50 |
| 2026-06-09 | €45.67 | €45.67 | €45.67 | €45.67 | 0 |
| 2026-06-08 | €45.67 | €45.67 | €45.67 | €45.67 | 0 |
| 2026-06-05 | €45.67 | €45.67 | €45.67 | €45.67 | 0 |
| 2026-06-04 | €45.67 | €45.67 | €45.67 | €45.67 | 0 |
| 2026-06-03 | €48.91 | €48.91 | €46.47 | €45.67 | 200 |
| 2026-06-02 | €50.10 | €50.43 | €50.10 | €49.42 | 72 |
| 2026-06-01 | €54.94 | €54.94 | €54.94 | €54.94 | 0 |
| 2026-05-29 | €54.94 | €54.94 | €54.94 | €54.94 | 0 |
| 2026-05-28 | €54.94 | €54.94 | €54.94 | €54.94 | 0 |
| 2026-05-27 | €54.94 | €54.94 | €54.94 | €54.94 | 0 |
| 2026-05-26 | €54.94 | €54.94 | €54.94 | €54.94 | 0 |
| 2026-05-25 | €54.94 | €54.94 | €54.94 | €54.94 | 0 |
| 2026-05-22 | €54.94 | €54.94 | €54.94 | €54.94 | 0 |
| 2026-05-21 | €54.94 | €54.94 | €54.94 | €54.94 | 0 |
| 2026-05-20 | €54.94 | €54.94 | €54.94 | €54.94 | 0 |
| 2026-05-19 | €54.94 | €54.94 | €54.94 | €54.94 | 0 |
| 2026-05-18 | €54.94 | €54.94 | €54.94 | €54.94 | 0 |
| 2026-05-15 | €54.94 | €54.94 | €54.94 | €54.94 | 0 |
| 2026-05-14 | €54.94 | €54.94 | €54.94 | €54.94 | 0 |
| 2026-05-13 | €54.94 | €54.94 | €54.94 | €54.94 | 0 |
| 2026-05-12 | €54.94 | €54.94 | €54.94 | €54.94 | 0 |
| 2026-05-11 | €56.70 | €56.70 | €56.70 | €54.94 | 100 |
| 2026-05-08 | €58.50 | €58.50 | €58.50 | €58.50 | 0 |
| 2026-05-07 | €58.50 | €58.50 | €58.50 | €58.50 | 0 |
| 2026-05-06 | €58.50 | €58.50 | €58.50 | €58.50 | 0 |
| 2026-05-05 | €62.04 | €62.04 | €60.00 | €58.50 | 64 |
| 2026-05-04 | €68.43 | €68.43 | €68.43 | €68.43 | 0 |
| 2026-04-30 | €68.43 | €68.43 | €68.43 | €68.43 | 0 |
| 2026-04-29 | €66.28 | €66.28 | €66.28 | €68.43 | 10 |
| 2026-04-28 | €63.61 | €63.61 | €63.61 | €64.06 | 15 |
| 2026-04-27 | €70.34 | €70.34 | €70.34 | €70.34 | 0 |
| 2026-04-24 | €70.34 | €70.34 | €70.34 | €70.34 | 0 |
| 2026-04-23 | €72.21 | €72.21 | €72.21 | €70.34 | 50 |
| 2026-04-22 | €70.15 | €70.15 | €70.15 | €70.10 | 40 |
| 2026-04-21 | €75.00 | €75.00 | €70.60 | €70.04 | 234 |
| 2026-04-20 | €76.99 | €76.99 | €76.99 | €71.11 | 10 |
| 2026-04-17 | €80.14 | €81.74 | €73.87 | €79.93 | 157 |
| 2026-04-16 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-04-15 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-04-14 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-04-13 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-04-10 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-04-09 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-04-08 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-04-07 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-04-02 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-04-01 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-03-31 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-03-30 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-03-27 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-03-26 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-03-25 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-03-24 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-03-23 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-03-20 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-03-19 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-03-18 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-03-17 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-03-16 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-03-13 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-03-12 | €82.51 | €82.51 | €82.51 | €82.51 | 0 |
| 2026-03-11 | €81.22 | €81.22 | €81.22 | €82.51 | 6 |
| 2026-03-10 | €88.68 | €88.68 | €88.68 | €88.68 | 0 |
| 2026-03-09 | €87.80 | €87.80 | €85.87 | €88.68 | 15 |
| 2026-03-05 | €93.50 | €93.50 | €93.50 | €91.96 | 45 |
| 2026-03-04 | €93.00 | €93.55 | €93.00 | €89.85 | 112 |
| 2026-03-03 | €82.50 | €82.50 | €82.00 | €87.21 | 300 |
| 2026-03-02 | €78.11 | €78.11 | €77.19 | €83.64 | 40 |
| 2026-02-27 | €58.15 | €58.15 | €58.15 | €58.15 | 0 |
| 2026-02-26 | €56.19 | €57.82 | €56.19 | €58.15 | 29 |
| 2026-02-25 | €53.44 | €53.44 | €53.44 | €54.08 | 20 |
| 2026-02-24 | €45.03 | €45.03 | €45.03 | €45.03 | 0 |
| 2026-02-23 | €45.03 | €45.03 | €45.03 | €45.03 | 0 |
| 2026-02-20 | €45.03 | €45.03 | €45.03 | €45.03 | 0 |
| 2026-02-19 | €45.03 | €45.03 | €45.03 | €45.03 | 0 |
| 2026-02-18 | €45.03 | €45.03 | €45.03 | €45.03 | 0 |
| 2026-02-17 | €43.90 | €43.90 | €43.90 | €45.03 | 1 |
| 2026-02-16 | €43.20 | €43.20 | €43.20 | €43.20 | 0 |
| 2026-02-13 | €43.20 | €43.20 | €43.20 | €43.20 | 0 |
| 2026-02-12 | €47.00 | €47.00 | €45.00 | €43.20 | 46 |
| 2026-02-11 | €53.57 | €53.57 | €53.57 | €53.57 | 0 |
| 2026-02-10 | €53.57 | €53.57 | €53.57 | €53.57 | 0 |
| 2026-02-09 | €52.54 | €52.54 | €52.54 | €53.57 | 2 |
| 2026-02-06 | €64.79 | €64.79 | €64.79 | €64.79 | 0 |
| 2026-02-05 | €64.79 | €64.79 | €64.79 | €64.79 | 0 |
| 2026-02-04 | €64.79 | €64.79 | €64.79 | €64.79 | 0 |
| 2026-02-03 | €64.79 | €64.79 | €64.79 | €64.79 | 0 |
| 2026-02-02 | €64.79 | €64.79 | €64.79 | €64.79 | 0 |
| 2026-01-30 | €64.79 | €64.79 | €64.79 | €64.79 | 0 |
| 2026-01-29 | €64.79 | €64.79 | €64.79 | €64.79 | 0 |
| 2026-01-28 | €64.79 | €64.79 | €64.79 | €64.79 | 0 |
| 2026-01-27 | €64.79 | €64.79 | €64.79 | €64.79 | 0 |
| 2026-01-26 | €66.71 | €66.71 | €66.71 | €64.79 | 62 |
| 2026-01-23 | €61.28 | €61.28 | €61.28 | €61.28 | 0 |
| 2026-01-22 | €65.83 | €65.83 | €62.23 | €61.28 | 145 |
| 2026-01-21 | €57.96 | €57.96 | €54.43 | €60.26 | 525 |
| 2026-01-20 | €72.36 | €72.36 | €72.36 | €72.66 | 5 |
| 2026-01-19 | €72.00 | €72.00 | €71.15 | €72.25 | 55 |
| 2026-01-16 | €73.70 | €73.70 | €73.37 | €72.40 | 21 |
| 2026-01-15 | €75.79 | €75.79 | €75.79 | €75.79 | 0 |
| 2026-01-14 | €75.79 | €75.79 | €75.79 | €75.79 | 0 |
| 2026-01-13 | €75.36 | €75.36 | €75.36 | €75.79 | 1 |
| 2026-01-12 | €73.84 | €73.84 | €73.84 | €73.84 | 0 |
| 2026-01-09 | €74.84 | €74.84 | €74.84 | €73.84 | 2 |
| 2026-01-08 | €79.14 | €79.14 | €79.14 | €76.37 | 4 |
| 2026-01-07 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2026-01-06 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2026-01-05 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2026-01-02 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-31 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-30 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-29 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-24 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-23 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-22 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-19 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-18 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-17 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-16 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-15 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-12 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-11 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-10 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-09 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-08 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-05 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-04 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-03 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-02 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-12-01 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-28 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-27 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-26 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-25 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-24 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-21 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-20 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-19 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-18 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-17 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-14 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-13 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-12 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-11 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-10 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-07 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-06 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-05 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-04 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-11-03 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-10-31 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-10-30 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-10-29 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-10-28 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-10-27 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-10-23 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-10-22 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-10-21 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-10-20 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-10-17 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-10-16 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-10-15 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-10-14 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-10-13 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-10-10 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |
| 2025-10-09 | €19.28 | €19.28 | €19.28 | €19.28 | 0 |