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
82.145
-0.16%
Bitcoin
67,885.25
-0.40%
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 (ABN3)

  7. 3x Abnb (ABN3) Historical

ABN3 3x Abnb

0.40085
0.00465 (1.17%)
Jul 19 2024 - Closed
Delayed by 15 minutes

ABN3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 0.40085 0.00465 1.17% 0.3929 0.40735 0.3929 1,518
Jul 18 2024 0.3962 -0.00155 -0.39% 0.41 0.41125 0.3945 3,800
Jul 17 2024 0.39775 -0.03425 -7.93% 0.412 0.49535 0.3547 8,759
Jul 16 2024 0.432 0.0374 9.48% 0.4126 0.432 0.4046 4,248
Jul 15 2024 0.3946 -0.0104 -2.57% 0.3978 0.439 0.34375 3,372
Jul 12 2024 0.405 -0.0108 -2.60% 0.3979 0.405 0.38665 320
Jul 11 2024 0.4158 -0.0357 -7.91% 0.4294 0.44405 0.4004 12,345
Jul 10 2024 0.4515 -0.0086 -1.87% 0.425 0.4583 0.425 208
Jul 09 2024 0.4601 0.02415 5.54% 0.4368 0.4712 0.42995 11,264
Jul 08 2024 0.43595 -0.005 -1.13% 0.4376 0.45475 0.4002 2,386
Jul 05 2024 0.44095 0.0073 1.68% 0.4538 0.5445 0.3996 9,697
Jul 04 2024 0.43365 -0.0128 -2.87% 0.43365 0.43365 0.43365 0
Jul 03 2024 0.44645 -0.0375 -7.75% 0.4685 0.551 0.4405 3,249
Jul 02 2024 0.48395 0.10055 26.23% 0.4316 0.5415 0.4316 775
Jul 01 2024 0.3834 -0.0599 -13.51% 0.4374 0.4374 0.3834 4,288
Jun 28 2024 0.4433 -0.01945 -4.20% 0.4637 0.545 0.44085 91
Jun 27 2024 0.46275 0.0393 9.28% 0.46275 0.46275 0.46275 140
Jun 26 2024 0.42345 -0.00715 -1.66% 0.4376 0.5268 0.3765 11,728
Jun 25 2024 0.4306 0.0125 2.99% 0.4178 0.48945 0.3804 1,744
Jun 24 2024 0.4181 0.01395 3.45% 0.4165 0.525 0.40145 4,998
Jun 21 2024 0.40415 -0.0031 -0.76% 0.4096 0.4643 0.3731 7,974
Jun 20 2024 0.40725 -0.00285 -0.69% 0.407 0.472 0.4048 2,742
Jun 19 2024 0.4101 -0.01225 -2.90% 0.4101 0.469 0.39905 6,937
Jun 18 2024 0.42235 0.0076 1.83% 0.4147 0.48055 0.37905 7,443
Jun 17 2024 0.41475 0.0289 7.49% 0.3901 0.45945 0.3406 1,376
Jun 14 2024 0.38585 0.0008 0.21% 0.3981 0.45955 0.3699 430
Jun 13 2024 0.38505 -0.03955 -9.31% 0.4414 0.4414 0.3566 4,259
Jun 12 2024 0.4246 0.01505 3.67% 0.4096 0.4835 0.3957 3,445
Jun 11 2024 0.40955 0.00745 1.85% 0.4282 0.4695 0.35065 1,290
Jun 10 2024 0.4021 0.0076 1.93% 0.3952 0.4518 0.3637 8,920
Jun 07 2024 0.3945 -0.0183 -4.43% 0.4087 0.46355 0.3425 1,210
Jun 06 2024 0.4128 0.0163 4.11% 0.3915 0.4645 0.3902 3,568
Jun 05 2024 0.3965 -0.00955 -2.35% 0.40 0.44095 0.3434 600
Jun 04 2024 0.40605 0.01075 2.72% 0.40605 0.40605 0.40605 11
Jun 03 2024 0.3953 0.0198 5.27% 0.3971 0.46585 0.3444 8,346
May 31 2024 0.3755 -0.0327 -8.01% 0.3899 0.469 0.34785 13,705
May 30 2024 0.4082 0.00475 1.18% 0.4082 0.4082 0.4082 0
May 29 2024 0.40345 -0.00685 -1.67% 0.3946 0.4138 0.34215 10,321
May 28 2024 0.4103 0.01755 4.47% 0.3865 0.47705 0.38105 15,220
May 24 2024 0.39275 0.05125 15.01% 0.3675 0.4343 0.3669 670
May 23 2024 0.3415 -0.0377 -9.94% 0.3798 0.3805 0.3371 1,800
May 22 2024 0.3792 -0.0127 -3.24% 0.3833 0.39515 0.37375 498
May 21 2024 0.3919 -0.01195 -2.96% 0.4051 0.4051 0.38225 19,300
May 20 2024 0.40385 -0.0064 -1.56% 0.4031 0.40425 0.3989 24
May 17 2024 0.41025 -0.03475 -7.81% 0.4115 0.472 0.3613 2,464
May 16 2024 0.445 0.04825 12.16% 0.404 0.472 0.39535 6,936
May 15 2024 0.39675 -0.00335 -0.84% 0.4109 0.47655 0.3887 7,013
May 14 2024 0.4001 -0.01205 -2.92% 0.4213 0.45915 0.3649 7,670
May 13 2024 0.41215 0.01655 4.18% 0.4069 0.47005 0.40165 12,770
May 10 2024 0.3956 -0.0278 -6.57% 0.4251 0.47455 0.3927 5,058
May 09 2024 0.4234 -0.1421 -25.13% 0.3929 0.5145 0.3719 13,827
May 08 2024 0.5655 0.0059 1.05% 0.526 0.5655 0.50735 20
May 07 2024 0.5596 0.00405 0.73% 0.5596 0.5596 0.5596 0
May 03 2024 0.55555 0.0627 12.72% 0.5145 0.60235 0.4738 6,025
May 02 2024 0.49285 -0.00815 -1.63% 0.514 0.514 0.47675 8
May 01 2024 0.501 -0.0133 -2.59% 0.5144 0.51715 0.50065 420
Apr 30 2024 0.5143 -0.05435 -9.56% 0.5531 0.56635 0.5135 18
Apr 29 2024 0.56865 -0.0262 -4.40% 0.5577 0.6148 0.5295 3,100
Apr 26 2024 0.59485 0.0379 6.80% 0.59485 0.59485 0.59485 0
Apr 25 2024 0.55695 -0.0105 -1.85% 0.55695 0.55695 0.55695 0
Apr 24 2024 0.56745 0.02105 3.85% 0.5884 0.6193 0.5611 340
Apr 23 2024 0.5464 0.0479 9.61% 0.5464 0.5464 0.5464 0

Your Recent History

LSE
ABN3
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