Market data

Select a section

Leverage Shares Public Limited Company 3X Amd

(AMD3)
Sector: n/a
$0.40
$0.02 4.27
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $0.38 $0.41 $0.37 $0.40 825,362
15/05/2025 $0.40 $0.41 $0.37 $0.39 1,251,410
14/05/2025 $0.38 $0.45 $0.37 $0.41 3,976,151
13/05/2025 $0.32 $0.35 $0.31 $0.35 1,119,469
12/05/2025 $0.32 $0.34 $0.30 $0.32 2,073,607
09/05/2025 $0.27 $0.28 $0.27 $0.27 466,167
08/05/2025 $0.26 $0.30 $0.26 $0.28 781,235
07/05/2025 $0.26 $0.27 $0.24 $0.25 1,161,864
06/05/2025 $0.26 $0.27 $0.24 $0.25 830,948
05/05/2025 $0.24 $0.25 $0.23 $0.25 504,607
02/05/2025 $0.24 $0.25 $0.23 $0.25 504,607
01/05/2025 $0.25 $0.26 $0.24 $0.26 885,867
30/04/2025 $0.22 $0.22 $0.20 $0.22 1,114,922
29/04/2025 $0.24 $0.24 $0.22 $0.23 443,225
28/04/2025 $0.23 $0.24 $0.22 $0.22 324,277
25/04/2025 $0.22 $0.23 $0.21 $0.22 884,696
24/04/2025 $0.19 $0.21 $0.18 $0.21 4,779,604
23/04/2025 $0.18 $0.21 $0.18 $0.19 1,086,930
22/04/2025 $0.17 $0.17 $0.16 $0.17 793,748
21/04/2025 $0.19 $0.19 $0.17 $0.17 288,275
18/04/2025 $0.19 $0.19 $0.17 $0.17 288,275
17/04/2025 $0.19 $0.19 $0.17 $0.17 288,275
16/04/2025 $0.19 $0.20 $0.18 $0.19 1,192,878
15/04/2025 $0.23 $0.24 $0.22 $0.24 464,375
14/04/2025 $0.24 $0.25 $0.23 $0.23 724,157
11/04/2025 $0.20 $0.23 $0.18 $0.21 660,461
10/04/2025 $0.24 $0.25 $0.19 $0.19 1,824,517
09/04/2025 $0.15 $0.18 $0.14 $0.17 1,727,418
08/04/2025 $0.19 $0.22 $0.18 $0.20 4,236,173
07/04/2025 $0.15 $0.22 $0.14 $0.17 5,555,967
04/04/2025 $0.27 $0.27 $0.18 $0.21 3,709,450
03/04/2025 $0.32 $0.33 $0.29 $0.29 3,857,949
02/04/2025 $0.36 $0.37 $0.34 $0.37 1,419,195
01/04/2025 $0.36 $0.37 $0.35 $0.36 1,710,008
31/03/2025 $0.35 $0.36 $0.32 $0.35 494,186
28/03/2025 $0.40 $0.41 $0.36 $0.36 459,168
27/03/2025 $0.41 $0.43 $0.40 $0.41 984,666
26/03/2025 $0.51 $0.53 $0.45 $0.45 587,838
25/03/2025 $0.51 $0.51 $0.49 $0.50 663,713
24/03/2025 $0.44 $0.51 $0.43 $0.50 735,902
21/03/2025 $0.42 $0.43 $0.39 $0.42 601,610
20/03/2025 $0.43 $0.44 $0.40 $0.42 358,650
19/03/2025 $0.39 $0.40 $0.37 $0.40 341,345
18/03/2025 $0.40 $0.41 $0.38 $0.39 337,544
17/03/2025 $0.35 $0.41 $0.35 $0.39 1,391,827
14/03/2025 $0.34 $0.36 $0.34 $0.35 108,377
13/03/2025 $0.35 $0.36 $0.33 $0.33 589,047
12/03/2025 $0.33 $0.36 $0.32 $0.36 722,572
11/03/2025 $0.33 $0.34 $0.30 $0.32 1,138,903
10/03/2025 $0.35 $0.37 $0.33 $0.34 1,466,517
07/03/2025 $0.35 $0.36 $0.33 $0.33 1,777,266
06/03/2025 $0.37 $0.37 $0.34 $0.36 1,650,441
05/03/2025 $0.38 $0.38 $0.35 $0.35 531,889
04/03/2025 $0.34 $0.35 $0.31 $0.32 1,182,877
03/03/2025 $0.37 $0.38 $0.35 $0.37 1,235,453
28/02/2025 $0.35 $0.38 $0.35 $0.36 1,437,231
27/02/2025 $0.42 $0.44 $0.39 $0.39 1,119,358
26/02/2025 $0.43 $0.43 $0.41 $0.42 1,135,402
25/02/2025 $0.45 $0.47 $0.42 $0.43 894,875
24/02/2025 $0.51 $0.52 $0.46 $0.48 1,541,759
21/02/2025 $0.55 $0.57 $0.53 $0.53 484,938
20/02/2025 $0.55 $0.58 $0.53 $0.54 1,417,431
19/02/2025 $0.56 $0.57 $0.53 $0.56 792,189
18/02/2025 $0.54 $0.57 $0.54 $0.55 531,431
17/02/2025 $0.53 $0.55 $0.53 $0.54 177,136
14/02/2025 $0.52 $0.55 $0.52 $0.53 633,247
13/02/2025 $0.51 $0.56 $0.51 $0.54 931,952
12/02/2025 $0.51 $0.52 $0.48 $0.49 930,117
11/02/2025 $0.50 $0.53 $0.48 $0.52 723,319
10/02/2025 $0.47 $0.50 $0.46 $0.50 1,409,849
07/02/2025 $0.49 $0.51 $0.45 $0.46 704,207
06/02/2025 $0.51 $0.53 $0.48 $0.48 851,996
05/02/2025 $0.47 $0.49 $0.44 $0.48 3,566,090
04/02/2025 $0.59 $0.62 $0.57 $0.62 1,749,716
03/02/2025 $0.54 $0.58 $0.53 $0.57 1,241,241
31/01/2025 $0.66 $0.66 $0.62 $0.62 642,024
30/01/2025 $0.63 $0.66 $0.61 $0.63 520,856
29/01/2025 $0.60 $0.62 $0.58 $0.60 483,457
28/01/2025 $0.62 $0.62 $0.55 $0.56 808,928
27/01/2025 $0.62 $0.66 $0.58 $0.59 1,852,481
24/01/2025 $0.73 $0.76 $0.72 $0.75 465,903
23/01/2025 $0.72 $0.73 $0.69 $0.73 1,467,954
22/01/2025 $0.74 $0.77 $0.71 $0.77 823,337
21/01/2025 $0.71 $0.73 $0.69 $0.72 1,669,340
20/01/2025 $0.71 $0.74 $0.70 $0.74 526,893
17/01/2025 $0.66 $0.72 $0.66 $0.70 1,082,572
16/01/2025 $0.72 $0.72 $0.65 $0.66 439,048
15/01/2025 $0.62 $0.67 $0.61 $0.66 393,207
14/01/2025 $0.67 $0.68 $0.60 $0.60 556,431
13/01/2025 $0.60 $0.62 $0.58 $0.61 660,152
10/01/2025 $0.69 $0.70 $0.59 $0.61 1,713,447
09/01/2025 $0.71 $0.74 $0.68 $0.70 200,134
08/01/2025 $0.84 $0.85 $0.70 $0.73 1,948,364
07/01/2025 $0.88 $0.92 $0.82 $0.85 1,715,720
06/01/2025 $0.85 $0.89 $0.84 $0.87 3,394,640
03/01/2025 $0.73 $0.77 $0.72 $0.77 676,092
02/01/2025 $0.73 $0.76 $0.71 $0.73 911,182
01/01/2025 $0.75 $0.76 $0.74 $0.76 2,299,065
31/12/2024 $0.75 $0.76 $0.74 $0.76 2,299,065
30/12/2024 $0.80 $0.82 $0.75 $0.75 1,948,192
27/12/2024 $0.83 $0.87 $0.75 $0.79 1,876,626
26/12/2024 $0.86 $0.86 $0.80 $0.83 291,447
25/12/2024 $0.86 $0.86 $0.80 $0.83 291,447
24/12/2024 $0.86 $0.86 $0.80 $0.83 291,447
23/12/2024 $0.73 $0.82 $0.70 $0.79 2,585,324
20/12/2024 $0.69 $0.74 $0.64 $0.73 1,437,381
19/12/2024 $0.76 $0.78 $0.71 $0.73 1,080,495
18/12/2024 $0.81 $0.84 $0.80 $0.82 518,531
17/12/2024 $0.84 $0.85 $0.77 $0.83 929,092
16/12/2024 $0.87 $0.87 $0.77 $0.83 1,842,140
13/12/2024 $0.96 $0.97 $0.81 $0.85 646,353
12/12/2024 $0.94 $0.96 $0.89 $0.91 574,706
11/12/2024 $0.88 $0.91 $0.84 $0.88 821,458
10/12/2024 $0.95 $0.99 $0.88 $0.88 1,106,169
09/12/2024 $1.15 $1.18 $0.97 $0.99 1,291,874
06/12/2024 $1.20 $1.23 $1.18 $1.18 453,771
05/12/2024 $1.26 $1.28 $1.21 $1.22 387,974
04/12/2024 $1.23 $1.27 $1.20 $1.22 632,707
03/12/2024 $1.23 $1.30 $1.20 $1.23 1,458,122
02/12/2024 $1.10 $1.20 $1.09 $1.20 300,681
29/11/2024 $1.13 $1.14 $1.07 $1.12 122,321
28/11/2024 $1.10 $1.13 $1.08 $1.12 76,106
27/11/2024 $1.13 $1.14 $1.01 $1.01 602,899
26/11/2024 $1.21 $1.26 $1.10 $1.11 499,436
25/11/2024 $1.17 $1.23 $1.16 $1.23 566,371
22/11/2024 $1.13 $1.15 $1.10 $1.09 90,504
21/11/2024 $1.12 $1.22 $1.05 $1.09 471,303
20/11/2024 $1.19 $1.20 $1.10 $1.10 320,882
19/11/2024 $1.19 $1.19 $1.10 $1.14 209,530
18/11/2024 $1.11 $1.20 $1.08 $1.19 1,620,941

Market data

Select a section