Market data

Select a section

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

(AMD2)
Sector: n/a
$21.35
$-0.33 -1.51
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $21.42 $22.35 $21.35 $21.35 77
20/02/2025 $21.42 $22.14 $21.42 $21.68 387
19/02/2025 $21.81 $22.70 $21.63 $22.34 1,928
18/02/2025 $22.16 $22.16 $21.52 $21.93 232
17/02/2025 $21.56 $21.99 $21.23 $21.78 2
14/02/2025 $21.56 $22.10 $20.98 $21.51 383
13/02/2025 $20.21 $22.16 $20.21 $21.55 602
12/02/2025 $20.06 $20.76 $20.18 $20.32 593
11/02/2025 $20.06 $21.70 $19.93 $21.31 6,027
10/02/2025 $20.06 $20.98 $19.71 $20.61 1,637
07/02/2025 $20.06 $21.22 $19.35 $19.56 72
06/02/2025 $20.06 $21.37 $20.42 $20.04 143
05/02/2025 $20.06 $21.17 $19.02 $20.04 1,016
04/02/2025 $23.07 $23.72 $22.21 $22.22 198
03/02/2025 $20.20 $22.61 $20.20 $22.22 1,048
31/01/2025 $24.25 $24.69 $23.61 $23.61 324
30/01/2025 $24.34 $25.04 $23.48 $23.86 325
29/01/2025 $23.00 $23.57 $23.00 $23.04 325
28/01/2025 $23.76 $23.76 $21.66 $22.00 270
27/01/2025 $24.58 $24.58 $22.68 $22.78 230
24/01/2025 $25.23 $27.23 $25.23 $26.58 133
23/01/2025 $26.44 $26.19 $25.66 $26.05 27
22/01/2025 $26.44 $27.02 $25.97 $27.01 140
21/01/2025 $25.95 $26.65 $25.50 $25.81 35
20/01/2025 $25.95 $26.23 $25.10 $26.23 112
17/01/2025 $24.41 $25.55 $24.21 $25.49 112
16/01/2025 $25.65 $27.02 $24.49 $24.36 448
15/01/2025 $23.12 $24.36 $23.15 $24.36 20
14/01/2025 $23.12 $24.57 $22.79 $22.79 53
13/01/2025 $23.12 $23.22 $22.38 $23.07 573
10/01/2025 $24.94 $26.20 $22.68 $23.12 264
09/01/2025 $25.38 $25.51 $25.16 $25.28 32
08/01/2025 $28.00 $28.57 $25.95 $25.95 1,083
07/01/2025 $29.51 $30.83 $28.72 $28.92 349
06/01/2025 $29.11 $29.84 $28.57 $28.99 961
03/01/2025 $25.96 $26.79 $25.67 $26.78 3
02/01/2025 $25.96 $27.23 $25.35 $25.91 159
01/01/2025 $26.10 $26.79 $25.58 $26.48 360
31/12/2024 $26.10 $26.79 $25.58 $26.48 360
30/12/2024 $27.62 $27.62 $26.25 $26.40 1,870
27/12/2024 $27.15 $28.45 $27.08 $27.08 109
26/12/2024 $28.17 $29.16 $26.24 $28.10 242
25/12/2024 $28.17 $29.16 $26.24 $28.10 242
24/12/2024 $28.17 $29.16 $26.24 $28.10 242
23/12/2024 $27.08 $27.69 $25.99 $25.76 326
20/12/2024 $25.82 $26.01 $23.52 $25.76 295
19/12/2024 $26.69 $26.69 $25.86 $25.86 58
18/12/2024 $28.17 $28.63 $27.71 $27.84 146
17/12/2024 $28.25 $28.25 $27.17 $27.90 143
16/12/2024 $28.96 $28.96 $27.00 $27.92 193
13/12/2024 $30.44 $30.96 $27.83 $28.06 56
12/12/2024 $30.44 $30.72 $29.51 $29.73 186
11/12/2024 $28.83 $29.77 $28.43 $28.97 128
10/12/2024 $30.20 $30.68 $29.35 $29.35 490
09/12/2024 $33.78 $35.90 $31.00 $31.21 116
06/12/2024 $35.71 $35.89 $35.29 $35.29 19
05/12/2024 $36.22 $36.91 $35.91 $35.90 139
04/12/2024 $34.65 $35.94 $35.75 $35.94 1
03/12/2024 $34.65 $36.76 $34.33 $36.13 486
02/12/2024 $33.87 $35.81 $33.80 $35.54 266
29/11/2024 $34.45 $34.51 $31.90 $33.91 100
28/11/2024 $35.32 $33.83 $33.49 $33.79 74
27/11/2024 $35.32 $34.33 $31.75 $31.75 7
26/11/2024 $35.32 $37.00 $33.68 $33.68 2,100
25/11/2024 $34.56 $36.02 $34.47 $36.02 2,232
22/11/2024 $34.29 $34.10 $33.79 $33.68 16
21/11/2024 $34.29 $34.54 $33.37 $33.68 43
20/11/2024 $35.19 $35.54 $33.17 $33.45 100
19/11/2024 $33.24 $36.80 $33.11 $34.37 12
18/11/2024 $33.24 $35.19 $33.22 $35.09 390
15/11/2024 $35.55 $34.18 $32.92 $34.99 77
14/11/2024 $35.55 $37.67 $27.96 $34.99 477
13/11/2024 $38.52 $39.55 $36.08 $36.08 51
12/11/2024 $38.52 $38.90 $36.66 $38.76 124
11/11/2024 $37.09 $41.16 $37.09 $38.76 48
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

Market data

Select a section