Market data

Select a section

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

(AM3S)
Sector: n/a
$19.44
$-7.47 -27.74
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $18.27 $19.55 $16.98 $19.44 7,178
30/10/2025 $25.96 $26.91 $25.96 $26.91 624
29/10/2025 $33.71 $26.50 $24.30 $25.19 0
28/10/2025 $33.71 $27.04 $25.70 $25.92 0
27/10/2025 $33.71 $27.52 $25.70 $26.60 0
24/10/2025 $33.71 $30.49 $27.53 $27.88 0
23/10/2025 $33.71 $30.81 $28.66 $29.28 0
22/10/2025 $33.71 $30.73 $28.00 $29.97 0
21/10/2025 $33.71 $32.12 $28.41 $28.70 0
20/10/2025 $33.71 $33.36 $30.51 $31.91 0
17/10/2025 $33.71 $33.71 $32.13 $33.30 40
16/10/2025 $30.94 $30.97 $30.94 $30.97 2
15/10/2025 $29.63 $31.95 $30.06 $31.63 0
14/10/2025 $29.63 $31.41 $29.63 $31.12 0
13/10/2025 $29.96 $29.96 $29.63 $29.63 1
10/10/2025 $28.59 $29.91 $28.59 $29.91 130
09/10/2025 $29.74 $29.70 $26.96 $28.81 0
08/10/2025 $29.74 $30.41 $28.06 $28.61 0
07/10/2025 $29.74 $29.74 $29.73 $29.73 24
06/10/2025 $29.24 $32.12 $29.23 $30.59 0
03/10/2025 $29.24 $29.24 $29.15 $29.23 25
02/10/2025 $29.27 $30.97 $28.93 $30.03 0
01/10/2025 $29.27 $32.34 $30.05 $30.58 0
30/09/2025 $29.27 $31.21 $28.73 $30.78 0
29/09/2025 $29.27 $30.17 $29.27 $30.02 71
26/09/2025 $30.09 $30.77 $30.09 $30.55 117
25/09/2025 $29.76 $30.41 $29.76 $30.41 452
24/09/2025 $28.82 $30.17 $28.54 $29.86 504
23/09/2025 $27.11 $29.33 $27.11 $29.10 164
22/09/2025 $27.01 $27.01 $26.61 $26.99 42
19/09/2025 $27.01 $26.45 $25.28 $25.64 0
18/09/2025 $27.01 $27.22 $24.96 $25.76 0
17/09/2025 $27.01 $26.85 $24.32 $26.60 0
16/09/2025 $27.01 $27.01 $24.68 $24.83 0
15/09/2025 $27.01 $27.01 $25.55 $25.75 650
12/09/2025 $26.82 $27.13 $26.82 $27.13 102
11/09/2025 $26.13 $26.86 $26.02 $26.44 256
10/09/2025 $26.34 $26.34 $25.98 $25.98 181
09/09/2025 $25.03 $25.03 $24.91 $24.91 79
08/09/2025 $25.77 $25.77 $24.53 $24.52 383
05/09/2025 $25.51 $25.99 $25.08 $25.99 71
04/09/2025 $27.72 $27.80 $25.73 $25.99 320
03/09/2025 $28.84 $28.97 $28.84 $28.97 7
02/09/2025 $27.93 $30.52 $26.79 $29.84 0
01/09/2025 $27.93 $27.93 $27.74 $27.74 1
29/08/2025 $26.77 $27.73 $26.77 $27.73 2
28/08/2025 $0.19 $0.17 $0.17 $0.17 500
27/08/2025 $0.19 $0.17 $0.17 $0.17 1,000
26/08/2025 $0.19 $0.18 $0.17 $0.17 750
25/08/2025 $0.19 $0.19 $0.18 $0.18 70,720
22/08/2025 $0.19 $0.19 $0.18 $0.18 70,720
21/08/2025 $0.19 $0.19 $0.19 $0.19 70,376
20/08/2025 $0.18 $0.19 $0.18 $0.19 60,700
19/08/2025 $0.17 $0.18 $0.17 $0.18 22,401
18/08/2025 $0.17 $0.17 $0.17 $0.17 90,568
15/08/2025 $0.19 $0.18 $0.16 $0.17 0
14/08/2025 $0.19 $0.19 $0.17 $0.18 0
13/08/2025 $0.19 $0.19 $0.19 $0.19 50,005
12/08/2025 $0.19 $0.19 $0.19 $0.19 1,000
11/08/2025 $0.19 $0.19 $0.19 $0.19 69,287
08/08/2025 $0.19 $0.19 $0.19 $0.19 75,037
07/08/2025 $0.19 $0.19 $0.19 $0.19 131,608
06/08/2025 $0.21 $0.22 $0.21 $0.21 265,888
05/08/2025 $0.21 $0.22 $0.21 $0.21 8,966
04/08/2025 $0.21 $0.22 $0.21 $0.22 49,454
01/08/2025 $0.21 $0.22 $0.20 $0.21 30,410
31/07/2025 $0.16 $0.16 $0.16 $0.17 165,321
30/07/2025 $0.18 $0.18 $0.18 $0.18 473,450
29/07/2025 $0.17 $0.18 $0.17 $0.18 285,500
28/07/2025 $0.18 $0.18 $0.18 $0.18 2,000
25/07/2025 $0.18 $0.18 $0.17 $0.18 368,156
24/07/2025 $0.18 $0.18 $0.18 $0.18 128,291
23/07/2025 $0.19 $0.19 $0.19 $0.19 268,000
22/07/2025 $0.18 $0.19 $0.18 $0.19 163,691
21/07/2025 $0.19 $0.19 $0.19 $0.19 203,600
18/07/2025 $0.20 $0.20 $0.20 $0.20 52,500
17/07/2025 $0.20 $0.20 $0.20 $0.20 335,178
16/07/2025 $0.19 $0.20 $0.19 $0.20 0
15/07/2025 $0.19 $0.19 $0.19 $0.19 52,700
14/07/2025 $0.20 $0.20 $0.19 $0.19 184,250
11/07/2025 $0.20 $0.20 $0.20 $0.20 51,259
10/07/2025 $0.20 $0.21 $0.20 $0.20 443,545
09/07/2025 $0.21 $0.21 $0.20 $0.20 106,894
08/07/2025 $0.20 $0.21 $0.20 $0.21 253,665
07/07/2025 $0.20 $0.20 $0.20 $0.20 1,066,201
04/07/2025 $0.20 $0.20 $0.20 $0.20 23,592
03/07/2025 $0.21 $0.21 $0.20 $0.20 497,084
02/07/2025 $0.21 $0.21 $0.21 $0.21 5,000
01/07/2025 $0.21 $0.21 $0.21 $0.21 208,084
30/06/2025 $0.20 $0.21 $0.20 $0.21 320
27/06/2025 $0.21 $0.21 $0.21 $0.21 47,400
26/06/2025 $0.23 $0.23 $0.22 $0.22 1,179,560
25/06/2025 $0.23 $0.23 $0.23 $0.23 477,710
24/06/2025 $0.23 $0.24 $0.23 $0.23 241,200
23/06/2025 $0.24 $0.25 $0.24 $0.25 237,548
20/06/2025 $0.23 $0.24 $0.23 $0.24 374,488
19/06/2025 $0.23 $0.25 $0.22 $0.24 0
18/06/2025 $0.23 $0.23 $0.22 $0.22 535,289
17/06/2025 $0.23 $0.23 $0.22 $0.22 756,501
16/06/2025 $0.23 $0.23 $0.22 $0.22 728
13/06/2025 $0.25 $0.25 $0.24 $0.24 42,400
12/06/2025 $0.24 $0.24 $0.24 $0.24 348,845
11/06/2025 $0.22 $0.23 $0.22 $0.22 2,984
10/06/2025 $0.22 $0.23 $0.22 $0.23 303
09/06/2025 $0.24 $0.24 $0.23 $0.23 653
06/06/2025 $0.24 $0.24 $0.24 $0.24 2
05/06/2025 $0.26 $0.26 $0.24 $0.24 3,602
04/06/2025 $0.26 $0.27 $0.25 $0.26 0
03/06/2025 $0.26 $0.26 $0.26 $0.26 502
02/06/2025 $0.27 $0.27 $0.26 $0.26 507
30/05/2025 $0.28 $0.27 $0.26 $0.27 7
29/05/2025 $0.28 $0.26 $0.23 $0.26 0
28/05/2025 $0.28 $0.26 $0.26 $0.26 2,000
27/05/2025 $0.28 $0.27 $0.26 $0.26 392
26/05/2025 $0.28 $0.30 $0.28 $0.28 400,634
23/05/2025 $0.28 $0.30 $0.28 $0.28 400,634
22/05/2025 $0.28 $0.28 $0.28 $0.28 68,749
21/05/2025 $0.28 $0.28 $0.27 $0.27 335,700
20/05/2025 $0.27 $0.27 $0.26 $0.27 215,315
19/05/2025 $0.28 $0.28 $0.27 $0.27 58,903
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

Market data

Select a section