Market data

Select a section

Leverage Shares Public Limited Company IncomeShares Apple (AAPL) Options...

(AAPY)
Sector: n/a
$8.85
$0.01 0.08
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $8.82 $8.89 $8.80 $8.85 4
15/05/2025 $8.82 $8.88 $8.84 $8.84 21
14/05/2025 $8.82 $8.82 $8.78 $8.77 0
13/05/2025 $8.82 $8.91 $8.81 $8.81 113
12/05/2025 $8.44 $8.86 $8.64 $8.76 32
09/05/2025 $8.44 $8.46 $8.42 $8.42 13
08/05/2025 $8.49 $8.53 $8.38 $8.38 167
07/05/2025 $8.06 $8.56 $8.25 $8.25 0
06/05/2025 $8.06 $8.49 $8.40 $8.46 18
05/05/2025 $8.06 $8.79 $8.65 $8.66 0
02/05/2025 $8.06 $8.79 $8.65 $8.66 0
01/05/2025 $8.06 $8.94 $8.87 $8.94 3
30/04/2025 $8.06 $9.15 $9.10 $9.10 0
29/04/2025 $8.06 $9.17 $9.12 $9.12 42
28/04/2025 $8.06 $9.10 $8.98 $9.00 1
25/04/2025 $8.06 $9.07 $9.00 $9.00 1
24/04/2025 $8.06 $8.91 $8.88 $8.91 0
23/04/2025 $8.06 $8.93 $8.85 $8.85 0
22/04/2025 $8.06 $8.67 $8.58 $8.67 34
21/04/2025 $8.06 $8.54 $8.51 $8.51 0
18/04/2025 $8.06 $8.54 $8.51 $8.51 0
17/04/2025 $8.06 $8.54 $8.51 $8.51 0
16/04/2025 $8.06 $8.82 $8.60 $8.61 3
15/04/2025 $8.06 $8.82 $8.71 $8.76 1
14/04/2025 $8.06 $9.14 $8.33 $8.76 0
11/04/2025 $8.06 $8.37 $8.06 $8.32 45
10/04/2025 $7.90 $8.46 $8.12 $8.12 0
09/04/2025 $7.90 $7.93 $7.24 $7.74 0
08/04/2025 $7.90 $8.17 $7.90 $7.93 6
07/04/2025 $8.73 $7.90 $7.51 $7.58 15
04/04/2025 $8.73 $8.66 $8.26 $8.30 0
03/04/2025 $8.73 $8.89 $8.71 $8.71 119
02/04/2025 $9.24 $9.56 $9.50 $9.52 10
01/04/2025 $9.24 $9.54 $9.40 $9.42 6
31/03/2025 $9.24 $9.50 $9.42 $9.42 0
28/03/2025 $9.24 $9.59 $9.41 $9.40 26
27/03/2025 $9.24 $9.58 $9.54 $9.58 0
26/03/2025 $9.24 $9.68 $9.58 $9.58 0
25/03/2025 $9.24 $9.57 $9.41 $9.57 11
24/03/2025 $9.24 $9.53 $9.33 $9.40 32
21/03/2025 $9.24 $9.23 $9.23 $9.23 0
20/03/2025 $9.24 $9.26 $9.12 $9.21 1
19/03/2025 $9.24 $9.35 $9.25 $9.25 0
18/03/2025 $9.24 $9.25 $9.17 $9.17 50
17/03/2025 $9.28 $9.17 $9.05 $9.05 1
14/03/2025 $9.28 $9.16 $9.00 $9.11 22
13/03/2025 $9.28 $9.28 $9.09 $9.09 101
12/03/2025 $9.50 $9.50 $9.36 $9.36 10
11/03/2025 $10.20 $9.66 $9.39 $9.39 6
10/03/2025 $10.20 $10.24 $9.66 $9.66 157
07/03/2025 $10.25 $10.23 $10.10 $10.23 0
06/03/2025 $10.25 $10.13 $10.13 $10.13 1
05/03/2025 $10.25 $10.30 $9.72 $9.86 0
04/03/2025 $10.25 $10.28 $10.21 $10.21 0
28/02/2025 $10.61 $10.43 $10.10 $10.23 0
27/02/2025 $10.61 $10.46 $10.38 $10.43 21
26/02/2025 $10.61 $10.67 $10.44 $10.44 0
25/02/2025 $10.61 $10.84 $10.54 $10.63 0
24/02/2025 $10.61 $10.64 $10.61 $10.64 83
21/02/2025 $10.47 $10.69 $10.55 $10.65 0
20/02/2025 $10.47 $10.61 $10.57 $10.61 5
19/02/2025 $10.47 $10.61 $10.47 $10.52 48
18/02/2025 $10.60 $10.65 $10.53 $10.53 111
17/02/2025 $10.26 $10.65 $10.41 $10.52 1
14/02/2025 $10.26 $10.62 $10.52 $10.52 0
13/02/2025 $10.26 $10.51 $10.28 $10.47 0
12/02/2025 $10.26 $10.31 $10.07 $10.27 0
11/02/2025 $10.26 $10.25 $10.01 $10.25 0
10/02/2025 $10.26 $10.05 $10.04 $10.04 0
07/02/2025 $10.26 $10.26 $10.03 $10.03 67
06/02/2025 $9.94 $10.28 $10.10 $10.06 0
05/02/2025 $9.94 $10.22 $10.06 $10.06 0
04/02/2025 $9.94 $10.10 $9.89 $9.90 3
03/02/2025 $9.73 $10.17 $9.90 $9.90 0
31/01/2025 $9.73 $10.46 $10.39 $10.39 0
30/01/2025 $9.73 $10.35 $10.25 $10.24 1
29/01/2025 $9.73 $10.30 $10.07 $10.21 0
28/01/2025 $9.73 $10.25 $10.05 $10.24 2
27/01/2025 $9.73 $9.99 $9.67 $9.99 4
24/01/2025 $9.84 $9.84 $9.80 $9.80 2
23/01/2025 $9.77 $9.90 $9.85 $9.90 2
22/01/2025 $9.77 $9.81 $9.71 $9.80 6
21/01/2025 $10.00 $10.04 $9.68 $9.68 103
20/01/2025 $10.24 $10.26 $10.24 $10.24 1
17/01/2025 $10.76 $10.16 $10.15 $10.16 0
16/01/2025 $10.76 $10.63 $10.43 $10.43 0
15/01/2025 $10.76 $10.51 $10.19 $10.43 2
14/01/2025 $10.76 $10.39 $10.30 $10.30 2
13/01/2025 $10.76 $10.64 $10.34 $10.64 0
10/01/2025 $10.76 $10.72 $10.64 $10.64 2
09/01/2025 $10.76 $10.76 $10.64 $10.64 1
08/01/2025 $10.61 $10.71 $10.61 $10.65 3
07/01/2025 $10.76 $10.80 $10.69 $10.69 0
06/01/2025 $10.76 $10.79 $10.74 $10.78 1
03/01/2025 $10.76 $10.76 $10.67 $10.66 50
02/01/2025 $11.09 $11.09 $11.06 $11.09 141
01/01/2025 $11.42 $11.18 $11.12 $11.12 0
31/12/2024 $11.42 $11.18 $11.12 $11.12 0
30/12/2024 $11.42 $11.28 $11.08 $11.08 0
27/12/2024 $11.42 $11.45 $11.19 $11.19 166
26/12/2024 $10.98 $11.28 $11.21 $11.21 0
25/12/2024 $10.98 $11.28 $11.21 $11.21 0
24/12/2024 $10.98 $11.28 $11.21 $11.21 0
23/12/2024 $10.98 $11.28 $11.06 $11.17 8
20/12/2024 $10.98 $11.05 $10.97 $11.05 0
19/12/2024 $10.98 $11.03 $10.81 $11.02 1
18/12/2024 $10.98 $11.18 $11.09 $11.09 0
17/12/2024 $10.98 $11.11 $10.98 $11.06 8
16/12/2024 $10.52 $11.05 $10.95 $10.96 7
13/12/2024 $10.52 $10.95 $10.77 $10.82 36
12/12/2024 $10.52 $10.89 $10.77 $10.88 12
11/12/2024 $10.52 $10.98 $10.81 $10.91 1
10/12/2024 $10.52 $10.87 $10.72 $10.76 3
09/12/2024 $10.52 $10.78 $10.69 $10.78 6
06/12/2024 $10.52 $10.70 $10.68 $10.68 0
05/12/2024 $10.52 $10.70 $10.62 $10.62 1
04/12/2024 $10.52 $10.68 $10.63 $10.63 0
03/12/2024 $10.52 $10.65 $10.52 $10.54 509
02/12/2024 $10.32 $10.49 $10.44 $10.49 0

Market data

Select a section