Market data

Select a section

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

(AAPS)
Sector: n/a
$0.36
$-0.00 -0.70
Last updated: 16:36:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $0.34 $0.37 $0.34 $0.36 210,832
30/10/2025 $0.36 $0.37 $0.36 $0.36 256
29/10/2025 $0.37 $0.37 $0.37 $0.37 17,502
27/10/2025 $0.41 $0.39 $0.39 $0.38 80
24/10/2025 $0.41 $0.42 $0.40 $0.40 142,033
23/10/2025 $0.41 $0.42 $0.41 $0.42 0
22/10/2025 $0.41 $0.42 $0.41 $0.42 11,024
21/10/2025 $0.41 $0.41 $0.40 $0.40 70,855
20/10/2025 $0.40 $0.40 $0.40 $0.40 2,724
17/10/2025 $0.50 $0.50 $0.48 $0.48 4,250
16/10/2025 $0.50 $0.49 $0.46 $0.48 0
15/10/2025 $0.50 $0.48 $0.47 $0.47 5
14/10/2025 $0.50 $0.50 $0.49 $0.49 158
13/10/2025 $0.47 $0.48 $0.47 $0.48 2,000
10/10/2025 $0.47 $0.48 $0.47 $0.48 1,000
09/10/2025 $0.44 $0.45 $0.44 $0.45 40,037
08/10/2025 $0.44 $0.44 $0.43 $0.43 32,037
07/10/2025 $0.44 $0.44 $0.44 $0.44 3,000
06/10/2025 $0.44 $0.44 $0.43 $0.44 20,143
03/10/2025 $0.45 $0.46 $0.43 $0.43 28,739
02/10/2025 $0.44 $0.44 $0.44 $0.44 1,223
01/10/2025 $0.45 $0.46 $0.45 $0.44 1,105
30/09/2025 $0.45 $0.45 $0.45 $0.45 138
29/09/2025 $0.45 $0.47 $0.45 $0.46 35,152
26/09/2025 $0.45 $0.45 $0.44 $0.44 16,794
25/09/2025 $0.46 $0.47 $0.46 $0.46 4,333
24/09/2025 $0.45 $0.46 $0.45 $0.46 29,400
23/09/2025 $0.50 $0.45 $0.44 $0.44 18
22/09/2025 $0.50 $0.50 $0.44 $0.44 67,504
19/09/2025 $0.56 $0.55 $0.53 $0.53 10
18/09/2025 $0.56 $0.56 $0.56 $0.56 26,642
17/09/2025 $0.55 $0.55 $0.55 $0.55 20,000
16/09/2025 $0.57 $0.58 $0.54 $0.55 24,082
15/09/2025 $0.58 $0.58 $0.57 $0.57 2,372
12/09/2025 $0.62 $0.63 $0.59 $0.59 14,347
11/09/2025 $0.65 $0.65 $0.63 $0.63 149,193
10/09/2025 $0.64 $0.65 $0.59 $0.65 720
09/09/2025 $0.57 $0.58 $0.57 $0.58 21,020
08/09/2025 $0.55 $0.56 $0.55 $0.56 202
05/09/2025 $0.56 $0.56 $0.55 $0.55 10,106
04/09/2025 $0.59 $0.57 $0.56 $0.57 6
02/09/2025 $0.63 $0.65 $0.63 $0.65 6,950
01/09/2025 $0.63 $0.63 $0.62 $0.62 240
29/08/2025 $0.62 $0.62 $0.61 $0.61 4,523
28/08/2025 $0.66 $0.63 $0.63 $0.63 50
27/08/2025 $0.66 $0.66 $0.63 $0.64 0
26/08/2025 $0.66 $0.68 $0.66 $0.66 492
25/08/2025 $0.68 $0.68 $0.65 $0.65 6,477
22/08/2025 $0.68 $0.68 $0.65 $0.65 6,477
21/08/2025 $0.68 $0.68 $0.67 $0.68 12,078
20/08/2025 $0.64 $0.67 $0.64 $0.66 300
19/08/2025 $0.64 $0.64 $0.62 $0.63 2,532
18/08/2025 $0.63 $0.63 $0.63 $0.63 1,217
15/08/2025 $0.62 $0.63 $0.61 $0.63 1,288
14/08/2025 $0.62 $0.63 $0.62 $0.63 12,234
13/08/2025 $0.64 $0.64 $0.61 $0.62 13,106
12/08/2025 $0.66 $0.68 $0.64 $0.64 32,563
11/08/2025 $0.65 $0.68 $0.65 $0.66 44,017
08/08/2025 $0.73 $0.73 $0.70 $0.70 42,281
07/08/2025 $0.77 $0.77 $0.74 $0.74 30,920
06/08/2025 $0.96 $0.96 $0.81 $0.81 3,877
05/08/2025 $0.95 $0.96 $0.94 $0.94 5
04/08/2025 $0.95 $0.95 $0.92 $0.92 26,410
01/08/2025 $0.86 $0.96 $0.85 $0.96 9,369
31/07/2025 $0.86 $0.90 $0.86 $0.90 0
30/07/2025 $0.86 $0.88 $0.85 $0.88 8,412
29/07/2025 $0.84 $0.85 $0.83 $0.85 3
28/07/2025 $0.84 $0.83 $0.81 $0.82 28
25/07/2025 $0.84 $0.84 $0.81 $0.82 0
24/07/2025 $0.84 $0.84 $0.79 $0.81 0
23/07/2025 $0.84 $0.84 $0.84 $0.84 5
22/07/2025 $0.83 $0.85 $0.82 $0.83 0
21/07/2025 $0.83 $0.83 $0.83 $0.83 257,200
18/07/2025 $0.88 $0.89 $0.85 $0.87 0
17/07/2025 $0.88 $0.87 $0.87 $0.87 253
16/07/2025 $0.88 $0.88 $0.87 $0.87 10
15/07/2025 $0.89 $0.88 $0.86 $0.86 12
14/07/2025 $0.89 $0.90 $0.89 $0.90 6,000
11/07/2025 $0.87 $0.87 $0.86 $0.86 1
10/07/2025 $0.87 $0.84 $0.84 $0.84 13
09/07/2025 $0.87 $0.91 $0.87 $0.91 1,467
08/07/2025 $0.86 $0.88 $0.86 $0.88 6,500
07/07/2025 $0.85 $0.85 $0.82 $0.85 14,714
04/07/2025 $0.86 $0.86 $0.80 $0.85 0
03/07/2025 $0.86 $0.86 $0.83 $0.83 2,373
02/07/2025 $0.87 $0.88 $0.86 $0.86 17,130
01/07/2025 $0.94 $0.97 $0.88 $0.90 28,285
30/06/2025 $0.99 $1.02 $0.99 $1.02 7,932
27/06/2025 $0.99 $1.00 $0.99 $1.00 20
26/06/2025 $0.98 $1.02 $0.98 $1.02 12,323
25/06/2025 $0.99 $1.01 $0.97 $0.99 18,305
24/06/2025 $0.96 $1.01 $0.96 $1.00 26,362
23/06/2025 $1.09 $1.02 $1.00 $1.01 4,866
20/06/2025 $1.09 $1.09 $1.03 $1.06 9,245
19/06/2025 $1.09 $1.11 $1.09 $1.11 1,855
18/06/2025 $1.11 $1.11 $1.05 $1.07 6,524
17/06/2025 $1.08 $1.08 $1.06 $1.06 22,042
16/06/2025 $1.08 $1.08 $1.04 $1.07 16,929
13/06/2025 $1.07 $1.10 $1.02 $1.06 3,659
12/06/2025 $1.04 $1.07 $1.03 $1.05 26,922
11/06/2025 $0.99 $1.01 $0.98 $1.01 18,672
10/06/2025 $1.00 $1.02 $0.97 $0.98 31,369
09/06/2025 $0.95 $0.98 $0.95 $0.96 22,366
06/06/2025 $1.01 $1.01 $0.96 $0.98 5,322
05/06/2025 $0.98 $1.01 $0.96 $0.96 6,759
04/06/2025 $0.98 $0.99 $0.96 $0.97 938
03/06/2025 $1.02 $1.02 $0.99 $0.99 3,372
02/06/2025 $1.04 $1.04 $1.01 $1.02 2,115
30/05/2025 $1.03 $1.08 $1.03 $1.04 16,600
29/05/2025 $0.93 $1.02 $0.92 $1.02 165,009
28/05/2025 $1.01 $1.04 $1.00 $1.02 38,526
27/05/2025 $1.05 $1.07 $1.02 $1.04 164,807
26/05/2025 $1.02 $1.15 $1.02 $1.09 917,336
23/05/2025 $1.02 $1.15 $1.02 $1.09 917,336
22/05/2025 $1.01 $1.03 $1.00 $1.03 48,674
21/05/2025 $0.96 $0.99 $0.95 $0.95 27,222
20/05/2025 $0.93 $0.96 $0.92 $0.93 7,176
19/05/2025 $0.93 $0.98 $0.92 $0.94 37,452
16/05/2025 $0.88 $0.91 $0.88 $0.90 130
15/05/2025 $0.88 $0.90 $0.88 $0.88 2,800
14/05/2025 $0.88 $0.88 $0.86 $0.87 41,307
13/05/2025 $0.94 $0.91 $0.88 $0.88 50
12/05/2025 $0.94 $1.00 $0.88 $0.93 66,267
09/05/2025 $1.11 $1.11 $1.08 $1.10 12,557
08/05/2025 $1.10 $1.16 $1.10 $1.12 1,360
07/05/2025 $1.10 $1.18 $1.06 $1.18 23,223
06/05/2025 $1.10 $1.12 $1.09 $1.09 5,668
05/05/2025 $0.97 $1.03 $0.97 $1.01 122,062

Market data

Select a section