Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
3LVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 33.715 | -2.62 | -7.21% | 38.29 | 38.44 | 33.455 | 2,024 |
| Jul 17 2024 | 36.335 | -7.07 | -16.28% | 40.32 | 40.62 | 34.765 | 7,003 |
| Jul 16 2024 | 43.40 | -3.52 | -7.50% | 45.87 | 46.245 | 41.49 | 1,486 |
| Jul 15 2024 | 46.92 | -0.94 | -1.95% | 47.73 | 48.855 | 45.185 | 942 |
| Jul 12 2024 | 47.855 | 2.37 | 5.21% | 44.75 | 48.27 | 43.725 | 3,174 |
| Jul 11 2024 | 45.485 | -7.45 | -14.07% | 54.40 | 56.25 | 45.485 | 8,292 |
| Jul 10 2024 | 52.93 | 2.88 | 5.75% | 52.80 | 53.59 | 51.04 | 1,760 |
| Jul 09 2024 | 50.05 | 3.14 | 6.68% | 45.80 | 52.505 | 45.80 | 5,314 |
| Jul 08 2024 | 46.915 | 1.68 | 3.70% | 42.49 | 49.02 | 41.02 | 3,690 |
| Jul 05 2024 | 45.24 | -0.66 | -1.43% | 46.55 | 47.59 | 43.955 | 1,259 |
| Jul 04 2024 | 45.895 | 1.30 | 2.90% | 45.52 | 46.275 | 45.52 | 516 |
| Jul 03 2024 | 44.60 | 4.10 | 10.12% | 39.97 | 44.705 | 39.605 | 2,374 |
| Jul 02 2024 | 40.50 | -2.66 | -6.15% | 41.65 | 42.395 | 39.63 | 1,556 |
| Jul 01 2024 | 43.155 | -2.18 | -4.81% | 41.18 | 43.285 | 37.635 | 1,564 |
| Jun 28 2024 | 45.335 | 2.55 | 5.96% | 44.17 | 47.155 | 42.84 | 1,329 |
| Jun 27 2024 | 42.785 | 0.01 | 0.02% | 43.56 | 45.73 | 42.615 | 767 |
| Jun 26 2024 | 42.775 | -0.95 | -2.16% | 49.18 | 50.85 | 41.905 | 6,551 |
| Jun 25 2024 | 43.72 | 3.78 | 9.45% | 36.67 | 44.56 | 34.775 | 6,127 |
| Jun 24 2024 | 39.945 | -9.89 | -19.85% | 45.16 | 45.32 | 38.325 | 11,203 |
| Jun 21 2024 | 49.835 | -13.62 | -21.46% | 54.16 | 54.275 | 45.255 | 3,983 |
| Jun 20 2024 | 63.455 | 0.16 | 0.25% | 66.30 | 66.77 | 59.84 | 4,138 |
| Jun 19 2024 | 63.295 | 7.28 | 12.99% | 62.18 | 65.35 | 61.575 | 6,009 |
| Jun 18 2024 | 56.02 | 2.59 | 4.85% | 53.13 | 56.28 | 52.91 | 1,429 |
| Jun 17 2024 | 53.43 | 0.23 | 0.42% | 55.48 | 56.52 | 51.475 | 3,601 |
| Jun 14 2024 | 53.205 | 3.42 | 6.86% | 52.88 | 55.43 | 49.875 | 9,511 |
| Jun 13 2024 | 49.79 | 3.09 | 6.61% | 49.20 | 51.335 | 47.75 | 4,400 |
| Jun 12 2024 | 46.705 | 4.56 | 10.81% | 45.63 | 48.125 | 44.935 | 3,974 |
| Jun 11 2024 | 42.15 | -1.66 | -3.79% | 42.15 | 42.15 | 42.15 | 161 |
| Jun 10 2024 | 43.81 | -276.37 | -86.32% | 42.06 | 44.205 | 41.765 | 1,267 |
| Jun 07 2024 | 320.175 | -10.34 | -3.13% | 326.61 | 332.69 | 312.07 | 610 |
| Jun 06 2024 | 330.515 | 4.15 | 1.27% | 349.74 | 368.63 | 313.08 | 2,444 |
| Jun 05 2024 | 326.36 | 41.31 | 14.49% | 290.76 | 328.115 | 289.60 | 1,753 |
| Jun 04 2024 | 285.05 | 7.07 | 2.54% | 295.88 | 297.985 | 282.705 | 443 |
| Jun 03 2024 | 277.98 | 27.47 | 10.96% | 273.06 | 286.145 | 270.725 | 340 |
| May 31 2024 | 250.515 | -30.73 | -10.93% | 261.00 | 279.53 | 246.19 | 325 |
| May 30 2024 | 281.245 | -4.89 | -1.71% | 283.25 | 299.815 | 277.865 | 179 |
| May 29 2024 | 286.13 | 12.03 | 4.39% | 285.09 | 301.385 | 263.82 | 1,882 |
| May 28 2024 | 274.105 | 47.87 | 21.16% | 255.00 | 276.14 | 249.755 | 2,361 |
| May 24 2024 | 226.235 | 1.33 | 0.59% | 215.57 | 230.67 | 206.87 | 1,208 |
| May 23 2024 | 224.91 | 51.21 | 29.48% | 206.37 | 225.815 | 204.14 | 1,801 |
| May 22 2024 | 173.70 | 0.98 | 0.57% | 177.89 | 178.43 | 169.665 | 803 |
| May 21 2024 | 172.715 | 1.01 | 0.59% | 171.18 | 173.435 | 163.765 | 581 |
| May 20 2024 | 171.71 | 5.40 | 3.25% | 166.00 | 173.76 | 164.435 | 225 |
| May 17 2024 | 166.31 | -10.08 | -5.71% | 169.50 | 173.42 | 163.32 | 468 |
| May 16 2024 | 176.385 | 6.78 | 4.00% | 175.00 | 178.57 | 171.86 | 20 |
| May 15 2024 | 169.605 | 14.44 | 9.31% | 169.605 | 169.605 | 169.605 | 0 |
| May 14 2024 | 155.165 | 4.72 | 3.14% | 155.165 | 155.165 | 155.165 | 0 |
| May 13 2024 | 150.44 | 0.17 | 0.11% | 150.44 | 150.44 | 150.44 | 0 |
| May 10 2024 | 150.27 | 1.91 | 1.29% | 153.37 | 157.19 | 147.72 | 38 |
| May 09 2024 | 148.36 | -2.92 | -1.93% | 148.36 | 148.36 | 148.36 | 0 |
| May 08 2024 | 151.28 | -2.38 | -1.55% | 150.00 | 157.225 | 149.51 | 26 |
| May 07 2024 | 153.66 | 10.57 | 7.39% | 156.58 | 160.045 | 146.98 | 194 |
| May 03 2024 | 143.09 | 14.17 | 10.99% | 137.00 | 146.77 | 135.95 | 596 |
| May 02 2024 | 128.92 | 9.00 | 7.51% | 128.92 | 128.92 | 128.92 | 10 |
| May 01 2024 | 119.915 | -23.21 | -16.22% | 123.95 | 127.89 | 118.11 | 200 |
| Apr 30 2024 | 143.125 | 2.79 | 1.99% | 141.51 | 148.865 | 139.075 | 109 |
| Apr 29 2024 | 140.335 | -1.43 | -1.01% | 148.00 | 148.00 | 132.735 | 200 |
| Apr 26 2024 | 141.765 | 24.03 | 20.42% | 128.84 | 143.245 | 125.195 | 55 |
| Apr 25 2024 | 117.73 | -3.40 | -2.81% | 109.21 | 120.765 | 101.70 | 21 |
| Apr 24 2024 | 121.13 | -1.10 | -0.90% | 132.51 | 132.51 | 119.01 | 251 |
| Apr 23 2024 | 122.225 | 18.18 | 17.47% | 115.32 | 123.39 | 113.92 | 101 |
| Apr 22 2024 | 104.05 | -21.91 | -17.39% | 103.54 | 111.15 | 99.105 | 1,044 |
