Market data

Select a section

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

(AAPS)
Sector: n/a
$1.19
$-0.01 -0.79
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $1.23 $1.24 $1.21 $1.23 8,801
20/08/2024 $1.23 $1.24 $1.23 $1.23 6,242
19/08/2024 $1.25 $1.28 $1.24 $1.26 9,311
16/08/2024 $1.25 $1.27 $1.25 $1.25 90,021
15/08/2024 $1.25 $1.27 $1.25 $1.27 402
14/08/2024 $1.31 $1.33 $1.28 $1.29 10,974
13/08/2024 $1.35 $1.37 $1.32 $1.32 4,675
12/08/2024 $1.42 $1.42 $1.36 $1.38 7,339
09/08/2024 $1.43 $1.52 $1.43 $1.43 9,461
08/08/2024 $1.55 $1.61 $1.36 $1.50 67,134
07/08/2024 $1.60 $1.66 $1.46 $1.46 15,680
06/08/2024 $1.55 $1.70 $1.45 $1.65 54,730
05/08/2024 $1.65 $1.88 $1.50 $1.53 16,604
02/08/2024 $1.43 $1.46 $1.29 $1.31 38,909
01/08/2024 $1.30 $1.36 $1.29 $1.36 46,595
31/07/2024 $1.38 $1.38 $1.30 $1.31 22,110
30/07/2024 $1.41 $1.42 $1.38 $1.42 3,776
29/07/2024 $1.41 $1.42 $1.41 $1.42 504
26/07/2024 $1.39 $1.42 $1.39 $1.39 7,351
25/07/2024 $1.43 $1.46 $1.39 $1.39 2,401
24/07/2024 $1.30 $1.39 $1.30 $1.39 5,331
23/07/2024 $1.31 $1.31 $1.26 $1.26 551
22/07/2024 $1.28 $1.31 $1.24 $1.31 10,800
19/07/2024 $1.30 $1.31 $1.28 $1.30 521,015
18/07/2024 $1.19 $1.32 $1.18 $1.32 23,415
17/07/2024 $1.16 $1.24 $1.16 $1.23 7,682
16/07/2024 $1.16 $1.16 $1.11 $1.14 0
15/07/2024 $1.16 $1.17 $1.10 $1.12 1,781,368
12/07/2024 $1.25 $1.25 $1.18 $1.18 13,040
11/07/2024 $1.17 $1.26 $1.16 $1.26 8,931
10/07/2024 $1.23 $1.23 $1.20 $1.20 3,996
09/07/2024 $1.26 $1.25 $1.24 $1.25 104
08/07/2024 $1.26 $1.27 $1.26 $1.27 8,215
05/07/2024 $1.31 $1.31 $1.30 $1.30 2,073
04/07/2024 $1.37 $1.37 $1.37 $1.37 9,225
03/07/2024 $1.47 $1.40 $1.39 $1.39 3
02/07/2024 $1.47 $1.47 $1.40 $1.40 5,648
01/07/2024 $1.58 $1.58 $1.49 $1.49 283
28/06/2024 $1.62 $1.51 $1.50 $1.51 10
27/06/2024 $1.62 $1.54 $1.54 $1.54 15
26/06/2024 $1.62 $1.62 $1.53 $1.54 4,429
25/06/2024 $1.65 $1.62 $1.62 $1.62 8
24/06/2024 $1.65 $1.66 $1.55 $1.55 2,820
21/06/2024 $1.62 $1.62 $1.59 $1.59 1,722
20/06/2024 $1.54 $1.62 $1.54 $1.62 2,255
19/06/2024 $1.45 $1.52 $1.49 $1.50 0
18/06/2024 $1.45 $1.52 $1.45 $1.48 1,140
17/06/2024 $1.54 $1.54 $1.48 $1.48 13,917
14/06/2024 $1.53 $1.55 $1.53 $1.54 2,858
13/06/2024 $1.50 $1.54 $1.49 $1.54 2,730
12/06/2024 $1.74 $1.74 $1.43 $1.44 26,091
11/06/2024 $2.19 $2.21 $1.78 $1.78 26,878
10/06/2024 $2.02 $2.08 $2.02 $2.08 112
07/06/2024 $2.11 $2.14 $2.08 $2.08 2,145
06/06/2024 $2.16 $2.08 $2.08 $2.08 30
05/06/2024 $2.16 $2.11 $2.07 $2.07 5
04/06/2024 $2.16 $2.16 $2.13 $2.13 4,894
03/06/2024 $2.17 $2.17 $2.13 $2.13 1,460
31/05/2024 $2.24 $2.27 $2.18 $2.26 0
30/05/2024 $2.24 $2.24 $2.21 $2.21 105,509
29/05/2024 $2.26 $2.26 $2.22 $2.22 565
28/05/2024 $2.24 $2.25 $2.11 $2.21 8,827
27/05/2024 $2.25 $2.31 $2.26 $2.26 16
24/05/2024 $2.25 $2.31 $2.26 $2.26 16
23/05/2024 $2.25 $2.30 $2.25 $2.30 10,208
22/05/2024 $2.20 $2.20 $2.20 $2.20 1,238
21/05/2024 $2.21 $2.27 $2.20 $2.20 190
20/05/2024 $2.29 $2.29 $2.21 $2.23 6,639
17/05/2024 $2.28 $2.29 $2.27 $2.28 1,693
16/05/2024 $2.25 $2.28 $2.25 $2.28 5,155
15/05/2024 $2.28 $2.28 $2.26 $2.26 1,360
14/05/2024 $2.40 $2.43 $2.39 $2.39 2,564
13/05/2024 $2.49 $2.49 $2.43 $2.43 2,476
10/05/2024 $2.48 $2.56 $2.47 $2.56 4,418

Market data

Select a section