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

Options Flow

Live Options Flow

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.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.22
-0.93%
US Tech 100
18,490.00
-0.24%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37765
0.79%
Bitcoin
69,367.90
-1.97%
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. Amd 3xs $ (3SMD)

  7. Amd 3xs $ (3SMD) Historical

3SMD Amd 3xs $

0.01325
0.00 (0.00%)
Jun 07 2024 - Closed
Delayed by 15 minutes

3SMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 06 2024 0.01325 0.00 0.00% 0.013 0.01325 0.01275 20,500
Jun 05 2024 0.01325 -0.0015 -10.17% 0.0145 0.01475 0.01275 169,778
Jun 04 2024 0.01475 0.001 7.27% 0.014 0.015 0.0075 70,010
Jun 03 2024 0.01375 -0.00075 -5.17% 0.0135 0.01425 0.01325 20,000
May 31 2024 0.0145 0.00075 5.45% 0.014 0.01475 0.00725 50,000
May 30 2024 0.01375 0.0005 3.77% 0.014 0.01425 0.007 36,671
May 29 2024 0.01325 0.001 8.16% 0.0125 0.01425 0.00725 20,000
May 28 2024 0.01225 -0.0015 -10.91% 0.01225 0.01225 0.01225 0
May 24 2024 0.01375 -0.001 -6.78% 0.015 0.01525 0.008 22,255
May 23 2024 0.01475 0.0015 11.32% 0.0125 0.01525 0.01225 30,384
May 22 2024 0.01325 -0.001 -7.02% 0.0145 0.02025 0.01275 25,696
May 21 2024 0.01425 0.0005 3.64% 0.01425 0.01425 0.01425 0
May 20 2024 0.01375 0.00 0.00% 0.01375 0.01375 0.01375 0
May 17 2024 0.01375 0.00 0.00% 0.014 0.01925 0.01275 6,601
May 16 2024 0.01375 -0.00275 -16.67% 0.015 0.0155 0.0135 1,644
May 15 2024 0.0165 -0.0015 -8.33% 0.017 0.01725 0.01625 38,276
May 14 2024 0.018 -0.00025 -1.37% 0.018 0.018 0.018 0
May 13 2024 0.01825 -0.00025 -1.35% 0.018 0.019 0.018 30,000
May 10 2024 0.0185 0.0005 2.78% 0.018 0.01875 0.01675 35,020
May 09 2024 0.018 0.00 0.00% 0.0185 0.01875 0.0175 15,210
May 08 2024 0.018 0.00125 7.46% 0.018 0.018 0.018 0
May 07 2024 0.01675 -0.00325 -16.25% 0.0175 0.018 0.0165 38,484
May 03 2024 0.02 -0.002 -9.09% 0.0215 0.0215 0.01925 23,010
May 02 2024 0.022 0.00025 1.15% 0.023 0.02325 0.0215 2,426
May 01 2024 0.02175 0.00525 31.82% 0.02 0.02225 0.01975 1,145,079
Apr 30 2024 0.0165 -0.00025 -1.49% 0.017 0.017 0.01575 1,071,830
Apr 29 2024 0.01675 -0.0005 -2.90% 0.01675 0.01675 0.01675 0
Apr 26 2024 0.01725 -0.00225 -11.54% 0.01725 0.01725 0.01725 0
Apr 25 2024 0.0195 0.00 0.00% 0.0195 0.0195 0.0195 0
Apr 24 2024 0.0195 0.00025 1.30% 0.0195 0.0195 0.0195 0
Apr 23 2024 0.01925 -0.00225 -10.47% 0.02 0.0205 0.019 250,483
Apr 22 2024 0.0215 0.00075 3.61% 0.021 0.02225 0.0205 246,883
Apr 19 2024 0.02075 0.00225 12.16% 0.02075 0.02075 0.02075 0
Apr 18 2024 0.0185 0.00125 7.25% 0.0185 0.0185 0.0185 0
Apr 17 2024 0.01725 0.00125 7.81% 0.01725 0.01725 0.01725 0
Apr 16 2024 0.016 -0.0005 -3.03% 0.0165 0.017 0.016 514,194
Apr 15 2024 0.0165 0.00025 1.54% 0.016 0.0175 0.016 37,772
Apr 12 2024 0.01625 0.00125 8.33% 0.0155 0.01675 0.01525 514,194
Apr 11 2024 0.015 -0.00025 -1.64% 0.015 0.015 0.015 0
Apr 10 2024 0.01525 0.00 0.00% 0.01525 0.01525 0.01525 0
Apr 09 2024 0.01525 0.0005 3.39% 0.01525 0.01525 0.01525 0
Apr 08 2024 0.01475 0.00025 1.72% 0.01475 0.01475 0.01475 0
Apr 05 2024 0.0145 0.001 7.41% 0.0145 0.01475 0.01425 40,200
Apr 04 2024 0.0135 0.00075 5.88% 0.0125 0.01375 0.0125 50,000
Apr 03 2024 0.01275 -0.001 -7.27% 0.013 0.01375 0.01275 166,771
Apr 02 2024 0.01375 0.00125 10.00% 0.013 0.014 0.013 101,486
Mar 28 2024 0.0125 -0.001 -7.41% 0.0125 0.01275 0.01225 50,000
Mar 27 2024 0.0135 0.001 8.00% 0.0135 0.0135 0.0135 0
Mar 26 2024 0.0125 -0.0005 -3.85% 0.013 0.013 0.0125 37,772
Mar 25 2024 0.013 -0.0005 -3.70% 0.014 0.01475 0.01225 710,000
Mar 22 2024 0.0135 0.00075 5.88% 0.0125 0.03875 0.0125 318,995
Mar 21 2024 0.01275 -0.00125 -8.93% 0.01275 0.01275 0.01275 0
Mar 20 2024 0.014 0.001 7.69% 0.014 0.014 0.014 0
Mar 19 2024 0.013 0.002 18.18% 0.0115 0.01325 0.0115 34,747
Mar 18 2024 0.011 0.00025 2.33% 0.0105 0.0115 0.01025 3,616,348
Mar 15 2024 0.01075 -0.00025 -2.27% 0.012 0.01225 0.01075 3,811,467
Mar 14 2024 0.011 0.0005 4.76% 0.011 0.011 0.011 0
Mar 13 2024 0.0105 0.00075 7.69% 0.01 0.01075 0.01 376,771
Mar 12 2024 0.00975 0.00 0.00% 0.00975 0.00975 0.00975 0
Mar 11 2024 0.00975 0.0015 18.18% 0.0095 0.00975 0.0095 150,000

Your Recent History

LSE
3SMD
Amd 3xs $
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | 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