Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Apple ETP

(AAP3)
Sector: n/a
$120.42
$1.36 1.14
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $118.16 $120.70 $117.56 $120.42 620
20/02/2025 $115.60 $119.53 $114.97 $119.07 5,515
19/02/2025 $116.99 $117.50 $115.42 $116.60 345
18/02/2025 $117.92 $119.04 $115.02 $117.14 2,912
17/02/2025 $115.24 $117.71 $113.35 $115.33 385
14/02/2025 $113.24 $117.90 $111.58 $116.21 726
13/02/2025 $105.37 $113.24 $105.18 $111.61 777
12/02/2025 $101.23 $104.37 $98.63 $104.37 615
11/02/2025 $94.04 $103.73 $93.42 $103.73 1,979
10/02/2025 $95.58 $98.56 $95.58 $97.17 1,317
07/02/2025 $102.58 $102.63 $96.78 $96.78 1,273
06/02/2025 $101.00 $102.62 $99.54 $98.29 1,084
05/02/2025 $100.93 $100.93 $93.00 $98.29 3,248
04/02/2025 $95.05 $100.26 $93.90 $99.70 1,418
03/02/2025 $99.33 $101.99 $94.00 $94.00 3,707
31/01/2025 $118.31 $123.08 $110.53 $110.97 5,971
30/01/2025 $112.30 $113.08 $108.85 $110.01 2,556
29/01/2025 $110.04 $110.67 $103.79 $107.74 1,981
28/01/2025 $100.21 $111.65 $98.07 $111.21 6,800
27/01/2025 $85.73 $97.90 $85.10 $97.66 6,969
24/01/2025 $91.96 $95.18 $90.45 $90.78 7,752
23/01/2025 $91.21 $95.82 $90.60 $93.95 3,198
22/01/2025 $90.32 $91.50 $87.69 $90.82 5,997
21/01/2025 $97.16 $97.56 $87.31 $87.69 2,609
20/01/2025 $103.05 $103.96 $100.83 $102.87 466
17/01/2025 $99.46 $103.64 $99.21 $102.36 2,408
16/01/2025 $116.33 $116.46 $101.85 $111.50 875
15/01/2025 $106.82 $112.01 $106.82 $111.50 276
14/01/2025 $108.94 $109.53 $107.24 $107.24 126
13/01/2025 $109.00 $109.00 $102.17 $102.40 340
10/01/2025 $119.60 $120.72 $106.53 $106.53 700
09/01/2025 $118.25 $120.99 $118.25 $119.78 8
08/01/2025 $119.33 $120.00 $116.86 $119.94 443
07/01/2025 $122.84 $125.48 $119.01 $121.71 4,846
06/01/2025 $122.63 $126.85 $121.96 $126.19 980
03/01/2025 $122.76 $122.76 $119.88 $121.50 425
02/01/2025 $133.61 $134.48 $123.09 $123.89 1,288
01/01/2025 $140.02 $137.43 $136.50 $137.43 1
31/12/2024 $140.02 $137.43 $136.50 $137.43 1
30/12/2024 $140.02 $140.31 $133.63 $135.20 921
27/12/2024 $142.36 $148.25 $139.96 $139.96 74
26/12/2024 $141.05 $141.63 $141.05 $141.29 13
25/12/2024 $141.05 $141.63 $141.05 $141.29 13
24/12/2024 $141.05 $141.63 $141.05 $141.29 13
23/12/2024 $141.51 $142.24 $139.39 $140.60 7
20/12/2024 $130.37 $136.14 $127.90 $136.14 90
19/12/2024 $130.19 $134.80 $129.28 $134.80 130
18/12/2024 $139.33 $140.13 $135.31 $138.74 121
17/12/2024 $134.60 $138.22 $133.50 $133.15 160
16/12/2024 $131.48 $133.64 $124.50 $133.15 410
13/12/2024 $129.64 $132.60 $128.41 $128.40 76
12/12/2024 $128.61 $131.50 $128.61 $131.50 1,445
11/12/2024 $129.30 $135.00 $129.03 $134.62 1,065
10/12/2024 $129.43 $129.95 $127.14 $127.14 252
09/12/2024 $122.92 $128.90 $121.72 $128.52 331
06/12/2024 $123.42 $124.22 $122.64 $124.22 57
05/12/2024 $123.78 $125.69 $122.12 $122.78 120
04/12/2024 $124.02 $124.30 $123.31 $123.31 154
03/12/2024 $118.72 $121.01 $118.21 $121.00 30
02/12/2024 $114.21 $120.00 $114.21 $118.85 196
29/11/2024 $111.94 $114.00 $111.14 $114.00 133
28/11/2024 $113.14 $114.00 $113.06 $113.11 26
27/11/2024 $112.12 $112.40 $109.83 $111.63 337
26/11/2024 $108.03 $112.63 $108.03 $112.18 138
25/11/2024 $105.92 $109.05 $105.41 $107.68 633
22/11/2024 $102.98 $105.18 $102.98 $103.82 477
21/11/2024 $103.20 $105.08 $99.64 $103.82 73
20/11/2024 $102.72 $104.21 $100.33 $100.33 315
19/11/2024 $103.83 $104.70 $101.51 $104.64 197
18/11/2024 $99.88 $104.29 $99.01 $104.29 204
15/11/2024 $100.90 $101.00 $98.43 $101.18 1,660
14/11/2024 $98.78 $101.91 $98.41 $101.18 248
13/11/2024 $97.59 $98.56 $97.00 $98.56 138
12/11/2024 $97.26 $100.15 $97.26 $99.37 65
11/11/2024 $102.72 $104.30 $96.35 $96.43 1,057
08/11/2024 $103.03 $103.92 $101.75 $101.76 649
07/11/2024 $97.16 $101.22 $92.07 $101.21 496
06/11/2024 $99.88 $101.88 $96.34 $99.21 852
05/11/2024 $95.80 $97.93 $94.09 $96.96 1,333
04/11/2024 $95.32 $95.50 $92.97 $95.06 136
01/11/2024 $96.96 $98.82 $94.90 $95.90 1,886
31/10/2024 $106.01 $107.14 $102.77 $103.01 1,010
30/10/2024 $111.17 $111.69 $108.08 $108.50 432
29/10/2024 $111.75 $111.83 $105.05 $111.33 88
28/10/2024 $110.24 $113.11 $109.94 $113.11 579
25/10/2024 $105.67 $110.97 $104.50 $110.21 441
24/10/2024 $109.56 $109.88 $106.57 $112.25 229
23/10/2024 $114.59 $114.59 $112.26 $112.25 92
22/10/2024 $115.50 $116.15 $113.00 $113.64 144
21/10/2024 $113.66 $115.26 $113.66 $115.23 159
18/10/2024 $113.49 $116.10 $113.49 $114.78 434
17/10/2024 $111.48 $113.26 $109.48 $110.97 106
16/10/2024 $113.27 $113.80 $108.30 $108.49 705
15/10/2024 $110.10 $117.51 $108.45 $115.48 894
14/10/2024 $105.60 $108.71 $104.78 $107.48 71
11/10/2024 $106.45 $106.49 $104.83 $105.21 227
10/10/2024 $107.19 $108.00 $104.02 $105.77 304
09/10/2024 $101.55 $105.72 $101.36 $105.72 80
08/10/2024 $97.49 $101.99 $97.23 $101.85 164
07/10/2024 $101.22 $102.47 $99.65 $101.80 131
04/10/2024 $105.60 $105.60 $101.19 $101.18 41
03/10/2024 $104.06 $104.06 $101.72 $101.72 50
02/10/2024 $102.98 $103.60 $100.83 $103.60 185
01/10/2024 $113.94 $114.31 $101.29 $102.50 639
30/09/2024 $106.15 $112.09 $106.09 $112.08 224
27/09/2024 $104.82 $108.21 $104.61 $106.84 1,587
26/09/2024 $106.67 $106.91 $103.87 $105.94 298
25/09/2024 $104.73 $105.38 $102.73 $103.21 76
24/09/2024 $105.56 $107.30 $104.87 $105.47 207
23/09/2024 $106.71 $108.52 $105.72 $107.83 85
20/09/2024 $106.67 $110.74 $105.70 $109.56 231
19/09/2024 $100.92 $109.12 $100.81 $107.92 508
18/09/2024 $92.75 $98.30 $90.77 $97.48 768
17/09/2024 $92.20 $93.00 $90.32 $91.83 583
16/09/2024 $96.38 $96.38 $89.04 $92.42 3,129
13/09/2024 $101.83 $102.26 $101.17 $99.82 106
12/09/2024 $101.25 $101.28 $98.11 $95.83 184
11/09/2024 $97.48 $100.18 $95.50 $97.32 389
10/09/2024 $95.85 $97.33 $94.56 $97.32 229
09/09/2024 $100.22 $101.00 $94.54 $95.85 494
06/09/2024 $99.12 $99.90 $99.12 $99.18 275
05/09/2024 $98.02 $104.81 $97.25 $100.96 1,069
04/09/2024 $97.88 $99.76 $94.71 $95.84 1,469
03/09/2024 $108.90 $110.17 $102.66 $103.00 937
02/09/2024 $109.30 $112.04 $109.30 $111.63 178
30/08/2024 $113.24 $114.00 $109.07 $109.50 1,650
29/08/2024 $109.00 $116.11 $108.58 $115.69 1,668
28/08/2024 $109.32 $110.39 $107.21 $107.63 444
27/08/2024 $106.26 $110.40 $105.42 $110.39 2,043
26/08/2024 $108.28 $109.34 $107.20 $107.19 443
23/08/2024 $108.28 $109.34 $107.20 $107.19 443
22/08/2024 $108.28 $109.34 $107.20 $107.19 443

Market data

Select a section