Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Amazon (AMZN) ETP

(AM3S)
Sector: n/a
$0.27
$-0.00 -0.74
Last updated: 16:35:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $0.27 $0.27 $0.26 $0.27 105,753
15/05/2025 $0.26 $0.27 $0.25 $0.27 288,351
14/05/2025 $0.26 $0.25 $0.24 $0.24 550
13/05/2025 $0.26 $0.26 $0.23 $0.24 1,370,304
12/05/2025 $0.30 $0.30 $0.25 $0.26 3,459,804
09/05/2025 $0.34 $0.34 $0.33 $0.34 414,384
08/05/2025 $0.34 $0.34 $0.34 $0.34 95,322
07/05/2025 $0.37 $0.38 $0.36 $0.36 26,997
06/05/2025 $0.38 $0.39 $0.37 $0.37 28,838
05/05/2025 $0.36 $0.37 $0.34 $0.36 2,032
02/05/2025 $0.36 $0.37 $0.34 $0.36 2,032
01/05/2025 $0.34 $0.35 $0.34 $0.35 39,386
30/04/2025 $0.38 $0.41 $0.38 $0.41 12,257
29/04/2025 $0.36 $0.39 $0.37 $0.38 705
28/04/2025 $0.36 $0.38 $0.36 $0.38 1,350
25/04/2025 $0.43 $0.37 $0.35 $0.37 1,719
24/04/2025 $0.43 $0.43 $0.39 $0.39 38,021
23/04/2025 $0.43 $0.43 $0.37 $0.40 12,737
22/04/2025 $0.51 $0.53 $0.47 $0.47 7,318
21/04/2025 $0.46 $0.49 $0.46 $0.49 25,292
18/04/2025 $0.46 $0.49 $0.46 $0.49 25,292
17/04/2025 $0.46 $0.49 $0.46 $0.49 25,292
16/04/2025 $0.46 $0.46 $0.44 $0.44 24,706
15/04/2025 $0.42 $0.44 $0.41 $0.43 95,208
14/04/2025 $0.39 $0.42 $0.38 $0.42 64,466
11/04/2025 $0.42 $0.45 $0.42 $0.44 89,800
10/04/2025 $0.41 $0.42 $0.37 $0.42 12,161
09/04/2025 $0.57 $0.62 $0.55 $0.57 351,530
08/04/2025 $0.70 $0.51 $0.47 $0.51 3,062
07/04/2025 $0.70 $0.72 $0.51 $0.59 701,285
04/04/2025 $0.52 $0.64 $0.52 $0.54 241,242
03/04/2025 $0.47 $0.52 $0.46 $0.51 313,182
02/04/2025 $0.44 $0.47 $0.43 $0.43 24,044
01/04/2025 $0.45 $0.46 $0.43 $0.43 21,239
31/03/2025 $0.46 $0.48 $0.45 $0.47 55,381
28/03/2025 $0.39 $0.43 $0.39 $0.43 218,214
27/03/2025 $0.39 $0.39 $0.37 $0.37 21,428
26/03/2025 $0.37 $0.37 $0.36 $0.37 2,291
25/03/2025 $0.36 $0.36 $0.36 $0.36 2,629
24/03/2025 $0.43 $0.40 $0.38 $0.38 270
21/03/2025 $0.43 $0.44 $0.42 $0.42 238
20/03/2025 $0.43 $0.43 $0.41 $0.42 174,577
19/03/2025 $0.44 $0.44 $0.43 $0.43 15
18/03/2025 $0.42 $0.44 $0.42 $0.44 2,183
17/03/2025 $0.40 $0.43 $0.40 $0.43 318
14/03/2025 $0.43 $0.43 $0.41 $0.41 5,587
13/03/2025 $0.43 $0.44 $0.41 $0.44 187,641
12/03/2025 $0.39 $0.42 $0.39 $0.40 1,384
11/03/2025 $0.44 $0.44 $0.40 $0.42 11,651
10/03/2025 $0.42 $0.45 $0.42 $0.44 18,619
07/03/2025 $0.40 $0.43 $0.39 $0.43 8,882
06/03/2025 $0.37 $0.38 $0.37 $0.38 13,797
05/03/2025 $0.36 $0.38 $0.36 $0.37 83,770
04/03/2025 $0.38 $0.41 $0.37 $0.41 49,255
03/03/2025 $0.33 $0.36 $0.33 $0.36 8,484
28/02/2025 $0.35 $0.36 $0.35 $0.35 19,402
27/02/2025 $0.32 $0.34 $0.32 $0.33 2,188
26/02/2025 $0.33 $0.33 $0.32 $0.32 6,456
25/02/2025 $0.35 $0.37 $0.34 $0.37 102,531
24/02/2025 $0.29 $0.34 $0.32 $0.33 3,370
21/02/2025 $0.29 $0.32 $0.30 $0.31 348
20/02/2025 $0.29 $0.30 $0.29 $0.30 5,371
19/02/2025 $0.29 $0.29 $0.29 $0.29 253
18/02/2025 $0.27 $0.29 $0.27 $0.29 48
17/02/2025 $0.27 $0.27 $0.27 $0.27 4,536
14/02/2025 $0.27 $0.28 $0.27 $0.28 20
13/02/2025 $0.27 $0.28 $0.27 $0.28 18,078
12/02/2025 $0.27 $0.28 $0.27 $0.27 370
11/02/2025 $0.27 $0.27 $0.27 $0.27 9,293
10/02/2025 $0.27 $0.28 $0.24 $0.26 0
07/02/2025 $0.27 $0.27 $0.26 $0.27 5,014
06/02/2025 $0.25 $0.25 $0.24 $0.26 22,278
05/02/2025 $0.25 $0.26 $0.25 $0.26 11,086
04/02/2025 $0.25 $0.25 $0.23 $0.25 12,260
03/02/2025 $0.26 $0.27 $0.25 $0.25 12,446
31/01/2025 $0.25 $0.25 $0.25 $0.25 140
30/01/2025 $0.25 $0.26 $0.25 $0.26 4,580
29/01/2025 $0.25 $0.25 $0.25 $0.25 6,631
28/01/2025 $0.29 $0.27 $0.24 $0.24 0
27/01/2025 $0.29 $0.29 $0.27 $0.27 4,379
24/01/2025 $0.28 $0.26 $0.25 $0.26 0
23/01/2025 $0.28 $0.27 $0.26 $0.26 0
22/01/2025 $0.28 $0.27 $0.26 $0.26 400
21/01/2025 $0.28 $0.29 $0.28 $0.28 31
20/01/2025 $0.28 $0.29 $0.28 $0.29 10,600
17/01/2025 $0.32 $0.31 $0.29 $0.29 1,083
16/01/2025 $0.32 $0.33 $0.29 $0.31 0
15/01/2025 $0.32 $0.34 $0.30 $0.31 0
14/01/2025 $0.32 $0.33 $0.31 $0.33 1,856
13/01/2025 $0.33 $0.33 $0.33 $0.33 1,774
10/01/2025 $0.31 $0.33 $0.31 $0.33 1
09/01/2025 $0.32 $0.33 $0.31 $0.31 0
08/01/2025 $0.32 $0.32 $0.31 $0.31 1,022
07/01/2025 $0.32 $0.30 $0.29 $0.30 4
06/01/2025 $0.32 $0.30 $0.29 $0.29 501
03/01/2025 $0.32 $0.32 $0.31 $0.31 50
02/01/2025 $0.32 $0.32 $0.31 $0.31 21,326
01/01/2025 $0.31 $0.33 $0.31 $0.31 0
31/12/2024 $0.31 $0.33 $0.31 $0.31 0
30/12/2024 $0.31 $0.32 $0.31 $0.32 501
27/12/2024 $0.30 $0.31 $0.30 $0.31 1,100
26/12/2024 $0.30 $0.30 $0.30 $0.30 160
25/12/2024 $0.30 $0.30 $0.30 $0.30 160
24/12/2024 $0.30 $0.30 $0.30 $0.30 160
23/12/2024 $0.29 $0.30 $0.29 $0.30 346,957
20/12/2024 $0.32 $0.34 $0.30 $0.30 1,036,071
19/12/2024 $0.31 $0.31 $0.30 $0.30 38,541
18/12/2024 $0.29 $0.29 $0.28 $0.29 22,894
17/12/2024 $0.29 $0.29 $0.28 $0.28 32
16/12/2024 $0.29 $0.29 $0.28 $0.28 2,467
13/12/2024 $0.29 $0.31 $0.28 $0.30 0
12/12/2024 $0.29 $0.29 $0.28 $0.29 1,409
11/12/2024 $0.28 $0.31 $0.28 $0.29 8,410
10/12/2024 $0.30 $0.30 $0.29 $0.30 18,563
09/12/2024 $0.30 $0.30 $0.29 $0.29 89,772
06/12/2024 $0.32 $0.33 $0.31 $0.31 12,773
05/12/2024 $0.34 $0.34 $0.33 $0.33 9,440
04/12/2024 $0.35 $0.36 $0.34 $0.34 9,902
03/12/2024 $0.39 $0.38 $0.37 $0.37 18
02/12/2024 $0.39 $0.39 $0.37 $0.37 288
29/11/2024 $0.39 $0.41 $0.39 $0.40 23,427
28/11/2024 $0.40 $0.40 $0.39 $0.39 12,497
27/11/2024 $0.41 $0.41 $0.40 $0.41 3,936
26/11/2024 $0.44 $0.44 $0.40 $0.41 6,188
25/11/2024 $0.46 $0.46 $0.44 $0.44 110
22/11/2024 $0.46 $0.46 $0.45 $0.46 1,185
21/11/2024 $0.43 $0.46 $0.43 $0.46 293
20/11/2024 $0.42 $0.44 $0.42 $0.44 27,039
19/11/2024 $0.44 $0.44 $0.42 $0.43 957
18/11/2024 $0.42 $0.43 $0.42 $0.43 101,382

Market data

Select a section