Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Apple (AAPL) ETP

(AAPS)
Sector: n/a
$1.32
$-0.57 -30.08
Last updated: 14:41:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 $1.83 $2.38 $1.83 $1.89 89,097
08/04/2025 $1.83 $1.84 $1.63 $1.80 109,003
07/04/2025 $1.99 $2.10 $1.54 $2.02 133,327
04/04/2025 $1.41 $1.66 $1.41 $1.57 112,936
03/04/2025 $1.29 $1.40 $1.28 $1.37 82,410
02/04/2025 $1.12 $1.13 $1.08 $1.08 1,615
01/04/2025 $1.13 $1.14 $1.10 $1.10 23,132
31/03/2025 $1.21 $1.23 $1.15 $1.16 12,617
28/03/2025 $1.12 $1.17 $1.11 $1.17 8,430
27/03/2025 $1.14 $1.14 $1.10 $1.10 5,270
26/03/2025 $1.08 $1.11 $1.08 $1.10 34,980
25/03/2025 $1.15 $1.16 $1.10 $1.11 20,891
24/03/2025 $1.16 $1.17 $1.14 $1.17 8,802
21/03/2025 $1.25 $1.32 $1.24 $1.25 7,383
20/03/2025 $1.21 $1.28 $1.20 $1.25 2,273
19/03/2025 $1.27 $1.29 $1.19 $1.24 29,931
18/03/2025 $1.27 $1.29 $1.25 $1.26 85,684
17/03/2025 $1.29 $1.33 $1.26 $1.31 198,809
14/03/2025 $1.32 $1.34 $1.26 $1.29 96,701
13/03/2025 $1.24 $1.31 $1.22 $1.30 51,947
12/03/2025 $1.18 $1.26 $1.14 $1.19 36,015
11/03/2025 $1.07 $1.19 $1.06 $1.19 87,776
10/03/2025 $0.96 $1.10 $0.96 $1.09 66,079
07/03/2025 $0.98 $0.99 $0.93 $0.93 12,066
06/03/2025 $0.98 $0.99 $0.95 $0.96 4,040
05/03/2025 $0.95 $1.04 $0.94 $1.04 66,647
04/03/2025 $0.95 $0.96 $0.93 $0.94 61,718
03/03/2025 $0.91 $0.92 $0.88 $0.91 7,296
28/02/2025 $0.95 $0.98 $0.95 $0.96 5,132
27/02/2025 $0.92 $0.94 $0.91 $0.91 9,355
26/02/2025 $0.86 $0.90 $0.86 $0.90 168,354
25/02/2025 $0.86 $0.86 $0.83 $0.86 193,269
24/02/2025 $0.87 $0.89 $0.84 $0.85 40,377
21/02/2025 $0.87 $0.87 $0.85 $0.85 38,649
20/02/2025 $0.89 $0.89 $0.86 $0.86 41,566
19/02/2025 $0.88 $0.89 $0.88 $0.88 10,020
18/02/2025 $0.88 $0.88 $0.87 $0.87 10,755
17/02/2025 $0.88 $0.89 $0.87 $0.89 6,324
14/02/2025 $0.89 $0.92 $0.87 $0.88 24,837
13/02/2025 $0.98 $0.98 $0.92 $0.92 7,878
12/02/2025 $1.00 $1.00 $0.98 $0.98 100
11/02/2025 $1.13 $1.13 $1.00 $1.00 2,100
10/02/2025 $1.09 $1.09 $1.03 $1.07 7,298
07/02/2025 $1.02 $1.08 $1.02 $1.08 5,595
06/02/2025 $1.04 $1.06 $1.04 $1.07 4,085
05/02/2025 $1.04 $1.12 $1.04 $1.07 14,419
04/02/2025 $1.11 $1.12 $1.06 $1.12 11,190
03/02/2025 $1.09 $1.12 $1.04 $1.12 34,708
31/01/2025 $0.89 $0.96 $0.85 $0.96 129,900
30/01/2025 $0.96 $0.98 $0.95 $0.97 9,659
29/01/2025 $0.98 $1.03 $0.98 $0.99 3,590
28/01/2025 $1.08 $1.10 $0.96 $0.96 2,290
27/01/2025 $1.27 $1.28 $1.11 $1.11 7,855
24/01/2025 $1.19 $1.21 $1.18 $1.20 209
23/01/2025 $1.20 $1.21 $1.16 $1.16 3,713
22/01/2025 $1.22 $1.22 $1.20 $1.20 1,856
21/01/2025 $1.15 $1.24 $1.14 $1.24 18,262
20/01/2025 $1.09 $1.09 $1.07 $1.07 19,205
17/01/2025 $1.11 $1.12 $1.08 $1.08 5,064
16/01/2025 $1.03 $1.10 $1.03 $1.01 15,597
15/01/2025 $1.06 $1.06 $1.00 $1.01 5,986
14/01/2025 $1.04 $1.06 $1.02 $1.05 14,384
13/01/2025 $1.06 $1.11 $1.03 $1.10 34,313
10/01/2025 $0.95 $1.06 $0.95 $1.05 17,857
09/01/2025 $0.96 $0.97 $0.95 $0.95 946
08/01/2025 $0.96 $0.97 $0.95 $0.95 406
07/01/2025 $0.95 $0.95 $0.94 $0.94 3,335
06/01/2025 $0.93 $0.94 $0.90 $0.90 10,677
03/01/2025 $0.97 $0.97 $0.94 $0.94 107,380
02/01/2025 $0.87 $0.93 $0.86 $0.93 35,271
01/01/2025 $0.85 $0.86 $0.84 $0.84 6,993
31/12/2024 $0.85 $0.86 $0.84 $0.84 6,993
30/12/2024 $0.83 $0.86 $0.81 $0.85 18,354
27/12/2024 $0.80 $0.83 $0.79 $0.83 8,715
26/12/2024 $0.82 $0.83 $0.82 $0.82 1,181
25/12/2024 $0.82 $0.83 $0.82 $0.82 1,181
24/12/2024 $0.82 $0.83 $0.82 $0.82 1,181
23/12/2024 $0.82 $0.83 $0.82 $0.83 4,750
20/12/2024 $0.89 $0.91 $0.86 $0.86 20,655
19/12/2024 $0.90 $0.90 $0.87 $0.87 24,639
18/12/2024 $0.85 $0.86 $0.85 $0.85 17,840
17/12/2024 $0.87 $0.88 $0.85 $0.85 21,696
16/12/2024 $0.89 $0.91 $0.88 $0.88 12,031
13/12/2024 $0.91 $0.92 $0.90 $0.92 12,367
12/12/2024 $0.91 $0.92 $0.90 $0.90 37,800
11/12/2024 $0.91 $0.91 $0.87 $0.87 50,506
10/12/2024 $0.92 $0.93 $0.91 $0.93 216,408
09/12/2024 $0.97 $0.97 $0.92 $0.92 7,138
06/12/2024 $0.96 $0.96 $0.95 $0.95 3,848
05/12/2024 $0.97 $0.97 $0.95 $0.96 31,463
04/12/2024 $0.96 $0.96 $0.95 $0.96 704
03/12/2024 $1.00 $1.01 $0.98 $0.98 1,005
02/12/2024 $1.03 $1.04 $0.99 $1.00 27,037
29/11/2024 $1.06 $1.07 $1.04 $1.04 16,585
28/11/2024 $1.05 $1.06 $1.05 $1.05 10
27/11/2024 $1.07 $1.08 $1.06 $1.06 12,603
26/11/2024 $1.11 $1.11 $1.06 $1.06 1,537
25/11/2024 $1.12 $1.12 $1.10 $1.15 8,957
22/11/2024 $1.16 $1.16 $1.14 $1.15 2,730
21/11/2024 $1.17 $1.17 $1.15 $1.15 560
20/11/2024 $1.16 $1.19 $1.15 $1.19 3,597
19/11/2024 $1.17 $1.18 $1.14 $1.14 2,830
18/11/2024 $1.20 $1.21 $1.14 $1.14 2,827
15/11/2024 $1.19 $1.22 $1.18 $1.19 64,837
14/11/2024 $1.22 $1.22 $1.19 $1.19 44,190
13/11/2024 $1.23 $1.24 $1.22 $1.22 149
12/11/2024 $1.23 $1.24 $1.21 $1.21 5,592
11/11/2024 $1.17 $1.25 $1.17 $1.25 16,249
08/11/2024 $1.17 $1.20 $1.16 $1.19 98,432
07/11/2024 $1.25 $1.25 $1.20 $1.20 6,490
06/11/2024 $1.22 $1.25 $1.20 $1.22 35,294
05/11/2024 $1.27 $1.28 $1.24 $1.26 13,546
04/11/2024 $1.28 $1.30 $1.27 $1.28 23,068
01/11/2024 $1.25 $1.28 $1.22 $1.26 28,040
31/10/2024 $1.15 $1.18 $1.15 $1.18 14,562
30/10/2024 $1.09 $1.19 $0.99 $1.13 0
29/10/2024 $1.09 $1.10 $1.09 $1.10 11,025
28/10/2024 $1.10 $1.10 $1.08 $1.08 5,523
25/10/2024 $1.17 $1.17 $1.10 $1.11 1,869
24/10/2024 $1.12 $1.17 $1.12 $1.09 2,182
23/10/2024 $1.07 $1.09 $1.07 $1.09 6,902
22/10/2024 $1.08 $1.10 $1.07 $1.08 20,186
21/10/2024 $1.08 $1.09 $1.06 $1.07 1,491
18/10/2024 $1.08 $1.08 $1.05 $1.07 1,310
17/10/2024 $1.10 $1.13 $1.09 $1.11 6,168
16/10/2024 $1.08 $1.14 $1.08 $1.13 13,442
15/10/2024 $1.14 $1.14 $1.04 $1.07 68,128
14/10/2024 $1.18 $1.18 $1.12 $1.15 25,624
11/10/2024 $1.16 $1.18 $1.16 $1.18 7,405
10/10/2024 $1.17 $1.17 $1.16 $1.17 12,573

Market data

Select a section