ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,505.00
-0.71%
US Tech 100
19,000.00
-0.94%
Dow Jones
40,287.53
-0.93%
Brent Oil
81.875
0.00%
Bitcoin
66,618.74
-0.15%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. ETFs
  4. UK
  5. LSE
  6. 3x Abnb (3ABE)

  7. 3x Abnb (3ABE) Historical

3ABE 3x Abnb

0.368
0.00475 (1.31%)
Jul 19 2024 - Closed
Delayed by 15 minutes

3ABE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 0.368 0.00475 1.31% 0.3542 0.3919 0.3313 9,533
Jul 18 2024 0.36325 -0.0005 -0.14% 0.36325 0.36325 0.36325 0
Jul 17 2024 0.36375 -0.0197 -5.14% 0.3837 0.41145 0.3464 18,295
Jul 16 2024 0.38345 0.02195 6.07% 0.38345 0.38345 0.38345 0
Jul 15 2024 0.3615 0.00015 0.04% 0.3615 0.3615 0.3615 4,178
Jul 12 2024 0.36135 -0.0211 -5.52% 0.3578 0.3922 0.31775 28,713
Jul 11 2024 0.38245 -0.0133 -3.36% 0.3958 0.42435 0.3758 29,285
Jul 10 2024 0.39575 -0.03005 -7.06% 0.39575 0.39575 0.39575 0
Jul 09 2024 0.4258 0.02325 5.78% 0.4258 0.4258 0.4258 24
Jul 08 2024 0.40255 -0.0046 -1.13% 0.4059 0.40885 0.39825 22,087
Jul 05 2024 0.40715 0.00605 1.51% 0.4112 0.44145 0.40045 2,172
Jul 04 2024 0.4011 -0.01205 -2.92% 0.4011 0.4011 0.4011 0
Jul 03 2024 0.41315 -0.0129 -3.03% 0.41315 0.41315 0.41315 276
Jul 02 2024 0.42605 0.02845 7.16% 0.4024 0.45805 0.36685 17,756
Jul 01 2024 0.3976 -0.01465 -3.55% 0.3976 0.3976 0.3976 602
Jun 28 2024 0.41225 0.01915 4.87% 0.41225 0.41225 0.41225 13
Jun 27 2024 0.3931 -0.0031 -0.78% 0.3931 0.3931 0.3931 1
Jun 26 2024 0.3962 -0.0057 -1.42% 0.4093 0.42865 0.361 4,664
Jun 25 2024 0.4019 0.01235 3.17% 0.3798 0.4209 0.35275 7,476
Jun 24 2024 0.38955 0.01135 3.00% 0.3906 0.40635 0.3598 311
Jun 21 2024 0.3782 -0.00405 -1.06% 0.3829 0.42065 0.34055 7,833
Jun 20 2024 0.38225 0.00015 0.04% 0.38225 0.38225 0.38225 5,701
Jun 19 2024 0.3821 -0.0077 -1.98% 0.3821 0.38645 0.3712 8,070
Jun 18 2024 0.3898 0.00325 0.84% 0.3942 0.42915 0.35965 33
Jun 17 2024 0.38655 0.02595 7.20% 0.38655 0.38655 0.38655 1,265
Jun 14 2024 0.3606 0.003 0.84% 0.3606 0.3606 0.3606 10
Jun 13 2024 0.3576 -0.03285 -8.41% 0.3576 0.3576 0.3576 0
Jun 12 2024 0.39045 0.0088 2.31% 0.39045 0.39045 0.39045 8
Jun 11 2024 0.38165 0.0072 1.92% 0.3651 0.4174 0.3435 10,686
Jun 10 2024 0.37445 0.0099 2.72% 0.3676 0.40125 0.33555 38,552
Jun 07 2024 0.36455 -0.01465 -3.86% 0.36455 0.36455 0.36455 3
Jun 06 2024 0.3792 0.0144 3.95% 0.3792 0.3792 0.3792 0
Jun 05 2024 0.3648 -0.0083 -2.22% 0.3637 0.4057 0.3322 15,851
Jun 04 2024 0.3731 0.01 2.75% 0.3731 0.3731 0.3731 0
Jun 03 2024 0.3631 0.0159 4.58% 0.3658 0.39405 0.3294 47,119
May 31 2024 0.3472 -0.0294 -7.81% 0.3612 0.39825 0.3367 12,426
May 30 2024 0.3766 0.0034 0.91% 0.3766 0.3766 0.3766 2,644
May 29 2024 0.3732 -0.0041 -1.09% 0.3732 0.3732 0.3732 0
May 28 2024 0.3773 0.0157 4.34% 0.3527 0.3983 0.33545 12,821
May 24 2024 0.3616 0.01285 3.68% 0.3376 0.37535 0.31385 7,551
May 23 2024 0.34875 -0.0015 -0.43% 0.3415 0.377 0.31395 7,109
May 22 2024 0.35025 -0.0109 -3.02% 0.35025 0.35025 0.35025 391
May 21 2024 0.36115 -0.0105 -2.83% 0.36115 0.36115 0.36115 1,159
May 20 2024 0.37165 -0.0056 -1.48% 0.37165 0.37165 0.37165 2,683
May 17 2024 0.37725 0.0002 0.05% 0.3812 0.3831 0.36835 19,302
May 16 2024 0.37705 0.01205 3.30% 0.37705 0.37705 0.37705 0
May 15 2024 0.365 -0.02065 -5.35% 0.365 0.365 0.365 0
May 14 2024 0.38565 0.0038 1.00% 0.3899 0.40015 0.37705 20
May 13 2024 0.38185 0.0146 3.98% 0.3757 0.39455 0.3249 280
May 10 2024 0.36725 -0.02485 -6.34% 0.3942 0.4418 0.31615 4,343
May 09 2024 0.3921 -0.0913 -18.89% 0.3579 0.44645 0.3378 3,397
May 08 2024 0.4834 -0.0361 -6.95% 0.4834 0.4834 0.4834 0
May 07 2024 0.5195 0.00375 0.73% 0.5195 0.5195 0.5195 0
May 03 2024 0.51575 0.05505 11.95% 0.51575 0.51575 0.51575 0
May 02 2024 0.4607 -0.0143 -3.01% 0.4607 0.4607 0.4607 0
May 01 2024 0.475 -0.03965 -7.70% 0.475 0.475 0.475 0
Apr 30 2024 0.51465 -0.016 -3.02% 0.51465 0.51465 0.51465 0
Apr 29 2024 0.53065 -0.0265 -4.76% 0.5439 0.57345 0.52815 496
Apr 26 2024 0.55715 0.0373 7.18% 0.55715 0.55715 0.55715 0
Apr 25 2024 0.51985 -0.011 -2.07% 0.535 0.6134 0.44795 891
Apr 24 2024 0.53085 0.0205 4.02% 0.53085 0.53085 0.53085 0
Apr 23 2024 0.51035 0.0421 8.99% 0.51035 0.51035 0.51035 0
Apr 22 2024 0.46825 -0.0318 -6.36% 0.4798 0.48925 0.45795 601

Your Recent History

LSE
3ABE
3x Abnb
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved