Market data

Select a section

Leverage Shares Public Limited Company Levshares 2X Advanced Micro Devic...

(AMD2)
Sector: n/a
$40.02
$0.17 0.42
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $41.47 $41.58 $39.72 $40.02 52
07/11/2024 $38.30 $40.32 $38.30 $39.85 606
06/11/2024 $37.27 $37.45 $36.13 $37.15 266
05/11/2024 $39.05 $36.52 $36.05 $36.36 11
04/11/2024 $39.05 $36.94 $35.21 $36.57 6
01/11/2024 $39.05 $38.45 $36.57 $38.15 34
31/10/2024 $39.05 $42.05 $38.07 $38.15 282
30/10/2024 $42.38 $45.37 $40.17 $40.78 937
29/10/2024 $47.71 $49.30 $46.52 $49.30 628
28/10/2024 $44.39 $46.63 $45.93 $46.63 1
25/10/2024 $44.39 $46.13 $43.94 $45.56 14
24/10/2024 $47.40 $43.97 $43.45 $42.58 4
23/10/2024 $47.40 $42.75 $42.58 $42.58 10
22/10/2024 $47.40 $43.62 $43.35 $43.35 4
21/10/2024 $47.40 $45.06 $44.23 $44.23 37
18/10/2024 $47.40 $46.22 $45.11 $46.14 16
17/10/2024 $47.40 $47.67 $45.17 $46.14 280
16/10/2024 $47.66 $45.84 $45.60 $45.84 10
15/10/2024 $47.66 $49.88 $46.13 $46.13 447
14/10/2024 $50.77 $52.88 $51.57 $51.57 22
11/10/2024 $53.97 $53.27 $49.99 $50.77 54
10/10/2024 $53.97 $54.44 $53.97 $54.44 70
09/10/2024 $56.26 $59.10 $54.26 $54.26 48
08/10/2024 $55.23 $55.78 $54.47 $53.83 58
07/10/2024 $54.60 $55.56 $53.83 $53.83 503
04/10/2024 $50.89 $53.11 $50.36 $52.31 11
03/10/2024 $50.89 $50.96 $50.05 $50.05 53
02/10/2024 $49.34 $51.63 $43.27 $49.10 0
01/10/2024 $49.34 $51.11 $47.67 $47.67 75
30/09/2024 $51.51 $50.55 $50.39 $50.55 0
27/09/2024 $51.51 $54.86 $50.97 $50.97 73
26/09/2024 $46.35 $53.17 $50.25 $51.48 27
25/09/2024 $46.35 $49.00 $46.38 $49.00 10
24/09/2024 $46.35 $46.35 $46.25 $46.25 10
23/09/2024 $45.09 $46.82 $45.49 $45.57 2
20/09/2024 $45.09 $46.72 $44.12 $44.12 3
19/09/2024 $45.09 $46.52 $44.08 $46.52 154
18/09/2024 $43.53 $47.47 $37.66 $42.31 0
17/09/2024 $43.53 $44.34 $43.53 $44.34 16
16/09/2024 $43.90 $44.00 $43.88 $43.88 44
13/09/2024 $42.26 $43.57 $43.01 $42.01 0
12/09/2024 $42.26 $42.41 $42.01 $42.01 30
11/09/2024 $39.19 $38.70 $38.34 $38.34 0
10/09/2024 $39.19 $38.22 $36.27 $36.53 0
09/09/2024 $39.19 $35.38 $35.25 $35.26 1
06/09/2024 $39.19 $40.15 $33.18 $33.47 0
05/09/2024 $39.19 $40.93 $32.75 $36.69 0
04/09/2024 $39.19 $38.86 $35.82 $38.21 0
03/09/2024 $39.19 $42.81 $38.40 $38.40 27
02/09/2024 $42.51 $44.50 $42.37 $40.96 41
30/08/2024 $40.92 $41.94 $40.96 $40.96 0
29/08/2024 $40.92 $42.76 $40.29 $42.12 2
28/08/2024 $40.92 $44.03 $40.80 $40.80 0
27/08/2024 $40.92 $46.18 $40.92 $43.24 70
26/08/2024 $46.63 $53.54 $44.47 $46.47 0
23/08/2024 $46.63 $53.54 $44.47 $46.47 0
22/08/2024 $46.63 $53.54 $44.47 $46.47 0
21/08/2024 $46.63 $47.69 $46.63 $47.69 91
20/08/2024 $43.54 $49.48 $47.48 $45.31 27
19/08/2024 $43.54 $47.16 $42.31 $45.31 164
16/08/2024 $42.05 $42.36 $42.01 $42.36 28
15/08/2024 $34.69 $41.29 $40.51 $41.29 1
14/08/2024 $34.69 $40.97 $38.11 $38.10 3
13/08/2024 $34.69 $41.76 $32.74 $38.02 0
12/08/2024 $34.69 $35.90 $33.49 $35.90 2
09/08/2024 $34.69 $34.79 $34.69 $34.79 46
08/08/2024 $37.72 $35.48 $33.06 $35.16 30
07/08/2024 $37.72 $35.43 $33.94 $35.43 2
06/08/2024 $37.72 $38.02 $33.49 $33.49 456
05/08/2024 $36.63 $36.63 $30.88 $36.10 108
02/08/2024 $41.94 $35.82 $33.76 $35.82 1
01/08/2024 $41.94 $44.33 $37.28 $37.28 135
31/07/2024 $45.06 $45.40 $41.81 $41.81 33
30/07/2024 $46.70 $42.33 $34.92 $37.38 0
29/07/2024 $46.70 $40.27 $38.73 $38.73 1
26/07/2024 $46.70 $42.87 $35.46 $39.34 0
25/07/2024 $46.70 $41.76 $39.34 $39.34 5
24/07/2024 $46.70 $49.46 $44.58 $44.58 2
23/07/2024 $46.70 $49.19 $47.61 $49.19 5
22/07/2024 $46.70 $47.34 $46.70 $47.34 71
19/07/2024 $49.18 $49.18 $46.33 $46.33 67
18/07/2024 $53.76 $53.76 $47.44 $47.44 63
17/07/2024 $58.36 $61.30 $54.44 $54.50 71
16/07/2024 $66.09 $65.75 $62.53 $62.53 4
15/07/2024 $66.09 $68.67 $67.86 $67.86 0
12/07/2024 $66.09 $70.06 $66.09 $70.06 48
11/07/2024 $68.64 $70.26 $65.78 $65.78 146
10/07/2024 $69.52 $70.00 $68.14 $68.14 250
09/07/2024 $66.05 $66.24 $63.06 $63.06 120
08/07/2024 $61.53 $64.26 $61.01 $62.27 11,774
05/07/2024 $58.19 $59.56 $58.18 $59.56 14,845
04/07/2024 $55.40 $55.74 $51.93 $54.69 19
03/07/2024 $55.40 $55.70 $55.30 $55.30 19
02/07/2024 $52.26 $52.26 $50.79 $52.10 4,205
01/07/2024 $54.32 $55.60 $49.47 $50.00 91
28/06/2024 $51.87 $54.45 $52.92 $54.45 1
27/06/2024 $51.87 $51.87 $51.50 $51.50 1
26/06/2024 $53.02 $53.22 $50.69 $50.69 631
25/06/2024 $53.29 $53.33 $52.44 $52.44 1
24/06/2024 $53.29 $54.00 $51.85 $54.00 96
21/06/2024 $53.92 $53.92 $52.48 $52.48 33
20/06/2024 $52.85 $56.24 $48.43 $56.24 2,690
19/06/2024 $52.85 $53.65 $44.65 $49.22 0
18/06/2024 $52.85 $56.71 $45.70 $49.22 0
17/06/2024 $52.85 $53.12 $49.85 $50.62 96
14/06/2024 $52.87 $53.34 $50.26 $52.50 768
13/06/2024 $55.04 $55.04 $50.28 $52.18 681
12/06/2024 $52.76 $54.10 $52.76 $54.10 1
11/06/2024 $53.38 $53.38 $51.70 $52.17 286
10/06/2024 $55.63 $56.38 $55.28 $55.28 59
07/06/2024 $56.67 $58.12 $56.67 $58.12 451
06/06/2024 $55.23 $62.76 $51.89 $58.13 0
05/06/2024 $55.23 $57.51 $53.80 $57.43 2,784
04/06/2024 $55.17 $58.38 $53.88 $53.88 30
03/06/2024 $59.93 $62.12 $56.36 $56.36 1,146
31/05/2024 $56.18 $57.87 $54.97 $54.97 0
30/05/2024 $56.18 $56.98 $53.22 $56.98 20
29/05/2024 $61.36 $61.36 $58.09 $58.09 75
28/05/2024 $61.80 $62.96 $60.25 $62.96 0
27/05/2024 $61.80 $57.56 $54.93 $57.56 1
24/05/2024 $61.80 $57.56 $54.93 $57.56 1
23/05/2024 $61.80 $61.80 $56.09 $56.09 179
22/05/2024 $56.98 $59.31 $56.66 $59.31 106
21/05/2024 $57.68 $57.68 $56.73 $56.73 14
20/05/2024 $58.77 $60.39 $57.45 $58.37 7
17/05/2024 $58.77 $58.77 $58.57 $58.57 11
16/05/2024 $55.10 $58.40 $55.10 $58.40 321
15/05/2024 $50.97 $52.00 $50.97 $52.00 30
14/05/2024 $47.24 $49.56 $47.24 $49.56 48
13/05/2024 $50.13 $50.13 $49.13 $49.13 11
10/05/2024 $50.55 $51.33 $48.90 $48.90 23

Market data

Select a section