Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Apple ETP

(AAP3)
Sector: n/a
$50.38
$0.45 0.90
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $51.12 $52.27 $49.08 $49.94 5,057
23/06/2025 $49.08 $50.36 $48.95 $49.27 3,838
20/06/2025 $46.39 $49.50 $46.01 $47.31 1,686
19/06/2025 $47.00 $47.00 $45.10 $45.45 652
18/06/2025 $46.44 $47.14 $45.62 $46.78 2,162
17/06/2025 $47.33 $47.66 $46.39 $47.37 6,088
16/06/2025 $47.69 $48.00 $46.99 $47.22 25,397
13/06/2025 $46.70 $49.48 $46.32 $47.46 3,552
12/06/2025 $48.65 $49.00 $47.67 $47.92 9,186
11/06/2025 $51.53 $52.78 $50.15 $50.15 7,287
10/06/2025 $50.76 $52.62 $49.90 $51.92 4,190
09/06/2025 $52.81 $54.03 $52.77 $52.92 3,750
06/06/2025 $50.79 $53.25 $50.59 $51.83 2,804
05/06/2025 $51.18 $53.13 $50.76 $53.13 5,728
04/06/2025 $52.00 $54.31 $50.76 $52.78 3,315
03/06/2025 $51.63 $51.98 $50.19 $51.98 4,848
02/06/2025 $49.36 $51.37 $49.03 $50.24 2,053
30/05/2025 $49.80 $50.25 $47.96 $49.28 3,321
29/05/2025 $54.61 $55.64 $50.42 $50.42 12,605
28/05/2025 $50.05 $51.68 $49.83 $50.62 18,926
27/05/2025 $49.00 $49.64 $48.04 $49.29 4,983
26/05/2025 $51.06 $51.74 $45.22 $47.58 11,324
23/05/2025 $51.06 $51.74 $45.22 $47.58 11,324
22/05/2025 $52.11 $52.43 $50.20 $51.01 3,177
21/05/2025 $55.18 $55.90 $53.59 $55.47 3,549
20/05/2025 $56.72 $57.62 $55.50 $56.42 1,087
19/05/2025 $56.56 $57.33 $53.86 $56.09 2,697
16/05/2025 $59.98 $60.23 $58.38 $58.51 2,757
15/05/2025 $59.54 $60.67 $58.00 $60.67 2,745
14/05/2025 $61.00 $62.37 $59.77 $60.67 10,771
13/05/2025 $58.17 $60.15 $58.05 $59.79 2,912
12/05/2025 $54.13 $60.75 $54.13 $57.80 8,455
09/05/2025 $49.58 $51.16 $49.40 $49.88 1,260
08/05/2025 $49.60 $50.48 $47.83 $49.22 6,942
07/05/2025 $51.39 $51.98 $46.70 $46.90 3,080
06/05/2025 $50.21 $51.43 $48.97 $50.45 3,289
05/05/2025 $57.66 $58.45 $53.09 $55.51 4,000
02/05/2025 $57.66 $58.45 $53.09 $55.51 5,691
01/05/2025 $59.50 $62.75 $58.99 $62.50 3,010
30/04/2025 $60.90 $62.43 $57.18 $60.48 2,087
29/04/2025 $60.31 $61.83 $59.69 $60.91 1,403
28/04/2025 $59.01 $60.90 $58.31 $58.31 1,434
25/04/2025 $58.93 $59.02 $56.29 $57.59 2,191
24/04/2025 $54.00 $57.28 $53.78 $56.79 553
23/04/2025 $55.95 $58.31 $55.80 $55.79 3,142
22/04/2025 $48.85 $51.70 $48.28 $51.35 597
21/04/2025 $49.61 $50.25 $48.17 $49.52 2,466
18/04/2025 $49.61 $50.25 $48.17 $49.52 2,466
17/04/2025 $49.61 $50.25 $48.17 $49.52 2,466
16/04/2025 $51.77 $54.71 $50.00 $51.61 15,740
15/04/2025 $54.75 $57.03 $52.80 $54.69 12,737
14/04/2025 $61.25 $62.84 $55.90 $55.90 16,573
11/04/2025 $47.89 $48.50 $42.98 $48.19 1,065
10/04/2025 $51.67 $51.67 $44.90 $44.90 1,679
09/04/2025 $37.56 $40.95 $33.80 $40.83 8,225
08/04/2025 $43.77 $48.64 $43.60 $44.33 9,682
07/04/2025 $39.25 $52.17 $37.95 $38.87 15,072
04/04/2025 $60.54 $61.49 $50.04 $53.33 1,881
03/04/2025 $69.76 $70.38 $61.08 $62.47 3,584
02/04/2025 $83.16 $85.77 $82.53 $85.76 31
01/04/2025 $82.68 $84.45 $80.24 $83.99 378
31/03/2025 $76.32 $80.20 $75.87 $79.96 416
28/03/2025 $83.73 $84.40 $79.64 $79.64 21
27/03/2025 $82.20 $85.36 $81.99 $84.93 866
26/03/2025 $86.01 $86.89 $84.43 $85.53 430
25/03/2025 $82.00 $85.28 $81.79 $84.78 1,754
24/03/2025 $81.30 $82.89 $80.29 $80.46 442
21/03/2025 $74.49 $76.46 $71.60 $76.46 280
20/03/2025 $77.79 $78.47 $75.00 $75.49 861
19/03/2025 $74.72 $79.25 $74.45 $76.73 4,084
18/03/2025 $75.30 $76.05 $74.34 $75.15 475
17/03/2025 $74.50 $75.95 $71.53 $72.55 534
14/03/2025 $72.86 $74.75 $71.75 $73.76 496
13/03/2025 $78.18 $79.34 $73.76 $73.76 421
12/03/2025 $83.61 $85.38 $77.77 $80.90 315
11/03/2025 $90.26 $92.29 $80.96 $80.96 201
10/03/2025 $103.80 $105.55 $88.31 $89.07 61
07/03/2025 $101.43 $107.90 $101.31 $107.46 21
06/03/2025 $101.58 $104.98 $101.02 $104.54 975
05/03/2025 $105.60 $105.91 $96.33 $96.64 165
04/03/2025 $106.81 $108.23 $105.20 $107.25 107
03/03/2025 $112.44 $113.18 $109.12 $110.96 88
28/02/2025 $105.81 $106.88 $103.90 $105.37 64
27/02/2025 $111.31 $112.96 $108.00 $111.63 256
26/02/2025 $119.47 $119.47 $111.84 $112.33 279
25/02/2025 $118.95 $123.00 $117.69 $119.31 690
24/02/2025 $117.40 $121.81 $114.00 $120.18 1,862
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

Market data

Select a section