Market data

Select a section

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

(AM3S)
Sector: n/a
$0.31
$0.01 4.53
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $0.39 $0.42 $0.39 $0.38 87,352
14/11/2024 $0.37 $0.38 $0.36 $0.38 4,912
13/11/2024 $0.40 $0.40 $0.38 $0.41 24,042
12/11/2024 $0.40 $0.42 $0.39 $0.41 0
11/11/2024 $0.40 $0.42 $0.39 $0.41 184,254
08/11/2024 $0.39 $0.40 $0.39 $0.40 34,249
07/11/2024 $0.42 $0.42 $0.38 $0.39 31,600
06/11/2024 $0.45 $0.47 $0.43 $0.43 39,442
05/11/2024 $0.49 $0.49 $0.47 $0.47 89,170
04/11/2024 $0.48 $0.49 $0.48 $0.49 60,356
01/11/2024 $0.48 $0.49 $0.45 $0.47 85,548
31/10/2024 $0.58 $0.58 $0.52 $0.58 2,325
30/10/2024 $0.51 $0.52 $0.51 $0.56 193
29/10/2024 $0.56 $0.57 $0.56 $0.56 176
28/10/2024 $0.56 $0.56 $0.56 $0.56 26,462
25/10/2024 $0.59 $0.56 $0.55 $0.56 702
24/10/2024 $0.59 $0.59 $0.59 $0.59 745
23/10/2024 $0.58 $0.59 $0.55 $0.59 0
22/10/2024 $0.58 $0.58 $0.56 $0.56 1,360
21/10/2024 $0.57 $0.58 $0.57 $0.58 1,292
18/10/2024 $0.57 $0.57 $0.56 $0.56 21
17/10/2024 $0.57 $0.60 $0.56 $0.58 0
16/10/2024 $0.57 $0.59 $0.57 $0.59 1
15/10/2024 $0.57 $0.60 $0.57 $0.60 5,795
14/10/2024 $0.56 $0.57 $0.56 $0.57 12,269
11/10/2024 $0.59 $0.59 $0.57 $0.57 8,728
10/10/2024 $0.60 $0.60 $0.59 $0.59 10,785
09/10/2024 $0.64 $0.64 $0.61 $0.61 0
08/10/2024 $0.64 $0.64 $0.62 $0.62 5,151
07/10/2024 $0.59 $0.64 $0.59 $0.64 18,900
04/10/2024 $0.61 $0.62 $0.59 $0.62 5,746
03/10/2024 $0.64 $0.64 $0.62 $0.64 8,600
02/10/2024 $0.61 $0.61 $0.60 $0.60 6,060
01/10/2024 $0.53 $0.62 $0.60 $0.62 178
30/09/2024 $0.53 $0.60 $0.58 $0.60 102
27/09/2024 $0.53 $0.58 $0.55 $0.58 0
26/09/2024 $0.53 $0.56 $0.48 $0.55 0
25/09/2024 $0.53 $0.54 $0.53 $0.54 1,453
24/09/2024 $0.56 $0.55 $0.52 $0.54 68
23/09/2024 $0.56 $0.60 $0.54 $0.55 0
20/09/2024 $0.56 $0.58 $0.58 $0.58 18
19/09/2024 $0.56 $0.57 $0.56 $0.57 5,615
18/09/2024 $0.60 $0.63 $0.58 $0.59 0
17/09/2024 $0.60 $0.60 $0.58 $0.58 1,745
16/09/2024 $0.62 $0.62 $0.61 $0.61 10
13/09/2024 $0.62 $0.59 $0.58 $0.61 135
12/09/2024 $0.62 $0.62 $0.60 $0.70 137,140
11/09/2024 $0.67 $0.71 $0.66 $0.68 1,029
10/09/2024 $0.72 $0.72 $0.68 $0.68 69
09/09/2024 $0.73 $0.73 $0.73 $0.73 12
06/09/2024 $0.72 $0.76 $0.69 $0.76 13,943
05/09/2024 $0.76 $0.77 $0.68 $0.70 2,902
04/09/2024 $0.74 $0.74 $0.73 $0.73 5,046
03/09/2024 $0.70 $0.72 $0.70 $0.71 400
02/09/2024 $0.70 $0.70 $0.65 $0.73 3,909
30/08/2024 $0.80 $0.77 $0.73 $0.73 152
29/08/2024 $0.80 $0.80 $0.75 $0.76 15,590
28/08/2024 $0.76 $0.80 $0.76 $0.80 428
27/08/2024 $0.75 $0.77 $0.73 $0.77 4,962
26/08/2024 $0.71 $0.70 $0.68 $0.70 50
23/08/2024 $0.71 $0.70 $0.68 $0.70 50
22/08/2024 $0.71 $0.70 $0.68 $0.70 50

Market data

Select a section