Market data

Select a section

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

(AM3S)
Sector: n/a
$0.40
$0.01 2.50
Last updated: 16:36:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $0.71 $0.70 $0.66 $0.69 120
20/08/2024 $0.71 $0.71 $0.70 $0.71 243
19/08/2024 $0.71 $0.73 $0.71 $0.72 862
16/08/2024 $0.73 $0.73 $0.70 $0.71 123,838
15/08/2024 $0.79 $0.79 $0.72 $0.72 10,584
14/08/2024 $0.81 $0.82 $0.79 $0.85 10,846
13/08/2024 $0.85 $0.85 $0.85 $0.85 3,760
12/08/2024 $0.87 $0.86 $0.82 $0.86 2,876
09/08/2024 $0.87 $0.88 $0.80 $0.86 53,429
08/08/2024 $0.93 $0.94 $0.91 $0.91 8,073
07/08/2024 $0.96 $0.96 $0.86 $0.87 3,234
06/08/2024 $0.91 $0.99 $0.89 $0.96 623
05/08/2024 $0.91 $1.14 $0.91 $0.94 33,145
02/08/2024 $0.84 $0.96 $0.82 $0.88 48,317
01/08/2024 $0.70 $0.66 $0.62 $0.66 300,050
31/07/2024 $0.70 $0.70 $0.65 $0.65 28,420
30/07/2024 $0.69 $0.71 $0.69 $0.71 4,643
29/07/2024 $0.69 $0.70 $0.69 $0.70 160
26/07/2024 $0.71 $0.71 $0.71 $0.71 17,650
25/07/2024 $0.72 $0.74 $0.71 $0.71 18,738
24/07/2024 $0.68 $0.70 $0.67 $0.70 4,955
23/07/2024 $0.70 $0.71 $0.64 $0.64 1,250
22/07/2024 $0.68 $0.70 $0.68 $0.70 2,197
19/07/2024 $0.69 $0.73 $0.68 $0.70 2,528
18/07/2024 $0.64 $0.70 $0.62 $0.70 11,931
17/07/2024 $0.62 $0.66 $0.62 $0.65 2,242
16/07/2024 $0.60 $0.60 $0.59 $0.59 1,940
15/07/2024 $0.58 $0.59 $0.58 $0.59 4,184
12/07/2024 $0.58 $0.58 $0.58 $0.58 5,357
11/07/2024 $0.54 $0.59 $0.54 $0.59 14,325
10/07/2024 $0.54 $0.55 $0.54 $0.55 18,616
09/07/2024 $0.54 $0.54 $0.54 $0.54 88
08/07/2024 $0.54 $0.55 $0.52 $0.54 21,132
05/07/2024 $0.56 $0.54 $0.54 $0.54 844,120
04/07/2024 $0.56 $0.56 $0.55 $0.55 74,369
03/07/2024 $0.55 $0.56 $0.54 $0.56 195,968
02/07/2024 $0.57 $0.58 $0.56 $0.56 9,434
01/07/2024 $0.56 $0.65 $0.57 $0.58 0
28/06/2024 $0.56 $0.58 $0.55 $0.58 1,112
27/06/2024 $0.67 $0.60 $0.58 $0.58 970
26/06/2024 $0.67 $0.68 $0.63 $0.63 3,457
25/06/2024 $0.66 $0.69 $0.65 $0.66 0
24/06/2024 $0.66 $0.66 $0.65 $0.66 52,138
21/06/2024 $0.72 $0.69 $0.67 $0.67 209
20/06/2024 $0.72 $0.71 $0.68 $0.69 363
19/06/2024 $0.72 $0.74 $0.71 $0.73 0
18/06/2024 $0.72 $0.74 $0.64 $0.74 0
17/06/2024 $0.72 $0.74 $0.72 $0.73 250
14/06/2024 $0.71 $0.72 $0.71 $0.72 105,864
13/06/2024 $0.71 $0.71 $0.68 $0.71 1,809
12/06/2024 $0.67 $0.67 $0.66 $0.66 876
11/06/2024 $0.70 $0.69 $0.68 $0.69 550
10/06/2024 $0.70 $0.72 $0.67 $0.68 0
07/06/2024 $0.70 $0.70 $0.69 $0.69 15,555
06/06/2024 $0.75 $0.75 $0.71 $0.71 66
05/06/2024 $0.78 $0.78 $0.74 $0.75 0
04/06/2024 $0.78 $0.81 $0.71 $0.78 0
03/06/2024 $0.78 $0.82 $0.79 $0.79 120
31/05/2024 $0.78 $0.83 $0.78 $0.83 4,287
30/05/2024 $0.74 $0.76 $0.74 $0.76 1,024
29/05/2024 $0.72 $0.75 $0.72 $0.72 2,845
28/05/2024 $0.71 $0.74 $0.74 $0.74 100
27/05/2024 $0.71 $0.74 $0.73 $0.73 100
24/05/2024 $0.71 $0.74 $0.73 $0.73 100
23/05/2024 $0.71 $0.73 $0.71 $0.71 2,566
22/05/2024 $0.72 $0.74 $0.70 $0.70 0
21/05/2024 $0.72 $0.74 $0.71 $0.74 15,100
20/05/2024 $0.71 $0.77 $0.64 $0.70 0
17/05/2024 $0.71 $0.73 $0.70 $0.70 5,295
16/05/2024 $0.68 $0.75 $0.67 $0.69 0
15/05/2024 $0.68 $0.72 $0.66 $0.69 0
14/05/2024 $0.68 $0.71 $0.68 $0.69 14,198
13/05/2024 $0.68 $0.69 $0.68 $0.69 785
10/05/2024 $0.66 $0.67 $0.66 $0.67 4,700

Market data

Select a section