Market data

Select a section

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

(AAPS)
Sector: n/a
$0.85
$-0.01 -1.05
Last updated: 16:38:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
09/10/2024 $1.20 $1.20 $1.17 $1.17 300
08/10/2024 $1.27 $1.27 $1.22 $1.22 20,200
07/10/2024 $1.24 $1.24 $1.23 $1.23 2,740
04/10/2024 $1.20 $1.24 $1.18 $1.24 17,055
03/10/2024 $1.22 $1.23 $1.21 $1.23 4,665
02/10/2024 $1.26 $1.26 $1.21 $1.21 7,987
01/10/2024 $1.11 $1.23 $1.11 $1.22 15,033
30/09/2024 $1.19 $1.19 $1.13 $1.13 11,578
27/09/2024 $1.20 $1.20 $1.19 $1.19 3,694
26/09/2024 $1.20 $1.22 $1.18 $1.20 13,539
25/09/2024 $1.21 $1.23 $1.21 $1.23 3,790
24/09/2024 $1.20 $1.21 $1.19 $1.20 5,812
23/09/2024 $1.21 $1.21 $1.17 $1.18 14,094
20/09/2024 $1.20 $1.20 $1.15 $1.16 7,409
19/09/2024 $1.27 $1.27 $1.17 $1.18 18,035
18/09/2024 $1.41 $1.41 $1.31 $1.32 114,469
17/09/2024 $1.40 $1.43 $1.40 $1.41 165,899
16/09/2024 $1.36 $1.42 $1.36 $1.40 4,339
13/09/2024 $1.29 $1.29 $1.27 $1.31 2,783
12/09/2024 $1.29 $1.31 $1.29 $1.31 3,236
11/09/2024 $1.34 $1.36 $1.32 $1.36 19,140
10/09/2024 $1.35 $1.40 $1.34 $1.34 42,022
09/09/2024 $1.29 $1.38 $1.29 $1.36 9,328
06/09/2024 $1.32 $1.32 $1.26 $1.32 14,437
05/09/2024 $1.33 $1.33 $1.25 $1.29 18,876
04/09/2024 $1.32 $1.36 $1.31 $1.36 9,575
03/09/2024 $1.21 $1.27 $1.15 $1.27 17,293
02/09/2024 $1.16 $1.20 $1.17 $1.20 0
30/08/2024 $1.16 $1.20 $1.16 $1.20 11,023
29/08/2024 $1.22 $1.22 $1.13 $1.13 22,174
28/08/2024 $1.19 $1.23 $1.19 $1.23 3,008
27/08/2024 $1.24 $1.24 $1.20 $1.20 5,667
26/08/2024 $1.22 $1.24 $1.22 $1.24 5,652
23/08/2024 $1.22 $1.24 $1.22 $1.24 5,652
22/08/2024 $1.22 $1.24 $1.22 $1.24 5,652

Market data

Select a section