Market data

Select a section

Leverage Shares Public Limited Company 3X Amd

(AMD3)
Sector: n/a
$1.61
$-0.48 -22.96
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $2.09 $2.13 $1.61 $1.61 1,740,175
09/10/2025 $2.24 $2.28 $2.06 $2.08 2,655,409
08/10/2025 $1.62 $1.92 $1.59 $1.90 3,605,164
07/10/2025 $1.53 $1.76 $1.52 $1.61 2,799,758
06/10/2025 $0.87 $1.82 $0.86 $1.52 11,303,326
03/10/2025 $0.96 $0.97 $0.89 $0.91 1,625,277
02/10/2025 $0.86 $0.94 $0.86 $0.91 2,460,508
01/10/2025 $0.77 $0.84 $0.77 $0.82 1,658,000
30/09/2025 $0.80 $0.81 $0.77 $0.79 1,601,033
29/09/2025 $0.80 $0.85 $0.78 $0.83 1,854,986
26/09/2025 $0.79 $0.82 $0.74 $0.75 988,520
25/09/2025 $0.79 $0.80 $0.71 $0.76 3,889,296
24/09/2025 $0.81 $0.86 $0.79 $0.81 939,526
23/09/2025 $0.79 $0.83 $0.78 $0.82 2,126,461
22/09/2025 $0.73 $0.81 $0.72 $0.80 1,074,045
19/09/2025 $0.74 $0.79 $0.72 $0.73 4,939,320
18/09/2025 $0.79 $0.82 $0.64 $0.71 4,295,543
17/09/2025 $0.80 $0.81 $0.75 $0.78 978,979
16/09/2025 $0.83 $0.83 $0.78 $0.79 1,028,924
15/09/2025 $0.79 $0.81 $0.76 $0.80 2,387,138
12/09/2025 $0.74 $0.77 $0.72 $0.76 812,987
11/09/2025 $0.79 $0.80 $0.72 $0.73 5,640,656
10/09/2025 $0.79 $0.85 $0.78 $0.81 1,951,234
09/09/2025 $0.68 $0.72 $0.67 $0.71 1,242,078
08/09/2025 $0.68 $0.69 $0.65 $0.69 1,940,333
05/09/2025 $0.84 $0.85 $0.66 $0.68 5,127,289
04/09/2025 $0.84 $0.86 $0.78 $0.82 3,130,075
03/09/2025 $0.85 $0.87 $0.83 $0.83 1,117,910
02/09/2025 $0.85 $0.85 $0.76 $0.83 2,180,258
01/09/2025 $0.88 $0.88 $0.84 $0.86 123,856
29/08/2025 $0.95 $0.95 $0.85 $0.87 1,254,455
28/08/2025 $0.91 $1.00 $0.91 $0.94 1,393,500
27/08/2025 $0.94 $0.95 $0.89 $0.92 968,553
26/08/2025 $0.86 $0.98 $0.85 $0.91 4,273,354
25/08/2025 $0.85 $0.96 $0.84 $0.95 2,164,298
22/08/2025 $0.85 $0.96 $0.84 $0.95 2,164,298
21/08/2025 $0.94 $0.95 $0.88 $0.90 2,520,470
20/08/2025 $0.90 $0.94 $0.79 $0.89 3,638,248
19/08/2025 $1.11 $1.14 $0.95 $0.99 2,029,967
18/08/2025 $1.15 $1.17 $1.08 $1.10 1,168,340
15/08/2025 $1.23 $1.24 $1.12 $1.14 1,821,429
14/08/2025 $1.26 $1.31 $1.18 $1.20 2,437,423
13/08/2025 $1.11 $1.33 $1.10 $1.23 3,940,936
12/08/2025 $1.05 $1.11 $0.99 $1.08 2,797,044
11/08/2025 $1.02 $1.18 $0.96 $1.17 2,731,878
08/08/2025 $1.09 $1.14 $1.07 $1.07 2,552,157
07/08/2025 $0.95 $1.12 $0.94 $1.08 8,620,127
06/08/2025 $0.93 $1.00 $0.81 $0.87 8,964,140
05/08/2025 $1.23 $1.25 $1.09 $1.12 4,706,515
04/08/2025 $1.12 $1.19 $1.12 $1.17 1,801,626
01/08/2025 $1.10 $1.11 $0.98 $1.06 3,587,262
31/07/2025 $1.35 $1.37 $1.34 $1.23 342,026
30/07/2025 $1.22 $1.25 $1.13 $1.23 2,115,392
29/07/2025 $1.17 $1.30 $1.15 $1.20 4,407,141
28/07/2025 $1.03 $1.15 $1.02 $1.11 1,582,161
25/07/2025 $0.96 $1.01 $0.94 $0.98 1,417,818
24/07/2025 $0.90 $0.94 $0.87 $0.93 2,343,662
23/07/2025 $0.82 $0.86 $0.81 $0.86 555,912
22/07/2025 $0.83 $0.84 $0.73 $0.79 1,383,983
21/07/2025 $0.87 $0.90 $0.85 $0.88 1,082,935
18/07/2025 $0.91 $0.92 $0.84 $0.86 767,643
17/07/2025 $0.92 $0.94 $0.88 $0.88 1,792,332
16/07/2025 $0.81 $0.84 $0.78 $0.81 1,312,075
15/07/2025 $0.75 $0.87 $0.74 $0.83 3,151,182
14/07/2025 $0.69 $0.70 $0.63 $0.69 727,237
11/07/2025 $0.67 $0.68 $0.64 $0.68 1,632,011
10/07/2025 $0.59 $0.69 $0.59 $0.67 1,447,379
09/07/2025 $0.59 $0.62 $0.58 $0.59 1,144,971
08/07/2025 $0.56 $0.60 $0.56 $0.58 1,048,711
07/07/2025 $0.59 $0.59 $0.54 $0.54 1,244,744
04/07/2025 $0.58 $0.59 $0.57 $0.58 47,026
03/07/2025 $0.61 $0.62 $0.58 $0.60 877,484
02/07/2025 $0.58 $0.61 $0.55 $0.60 2,246,740
01/07/2025 $0.64 $0.64 $0.56 $0.57 10,112,673
30/06/2025 $0.70 $0.71 $0.64 $0.66 2,392,860
27/06/2025 $0.69 $0.73 $0.67 $0.68 2,813,799
26/06/2025 $0.70 $0.74 $0.65 $0.67 3,215,398
25/06/2025 $0.62 $0.68 $0.61 $0.67 2,515,068
24/06/2025 $0.55 $0.60 $0.54 $0.59 6,157,000
23/06/2025 $0.49 $0.55 $0.48 $0.51 2,990,262
20/06/2025 $0.48 $0.54 $0.47 $0.50 1,894,014
19/06/2025 $0.46 $0.47 $0.43 $0.44 256,686
18/06/2025 $0.50 $0.51 $0.48 $0.48 1,328,631
17/06/2025 $0.47 $0.52 $0.46 $0.48 2,739,609
16/06/2025 $0.38 $0.49 $0.38 $0.48 3,054,915
13/06/2025 $0.37 $0.39 $0.36 $0.38 1,766,060
12/06/2025 $0.43 $0.44 $0.41 $0.42 566,977
11/06/2025 $0.45 $0.46 $0.44 $0.44 657,283
10/06/2025 $0.43 $0.45 $0.42 $0.43 4,709,904
09/06/2025 $0.38 $0.44 $0.38 $0.41 6,837,059
06/06/2025 $0.38 $0.40 $0.37 $0.38 3,046,258
05/06/2025 $0.41 $0.41 $0.38 $0.40 1,850,452
04/06/2025 $0.39 $0.40 $0.38 $0.39 2,859,990
03/06/2025 $0.36 $0.38 $0.35 $0.38 1,165,455
02/06/2025 $0.33 $0.36 $0.32 $0.35 1,425,099
30/05/2025 $0.35 $0.35 $0.32 $0.33 3,528,915
29/05/2025 $0.38 $0.39 $0.36 $0.36 2,152,668
28/05/2025 $0.37 $0.38 $0.36 $0.36 3,357,379
27/05/2025 $0.36 $0.38 $0.35 $0.37 1,197,047
26/05/2025 $0.34 $0.34 $0.30 $0.32 1,085,099
23/05/2025 $0.34 $0.34 $0.30 $0.32 1,085,099
22/05/2025 $0.35 $0.36 $0.34 $0.34 2,903,578
21/05/2025 $0.36 $0.38 $0.35 $0.38 715,423
20/05/2025 $0.37 $0.38 $0.35 $0.36 1,332,968
19/05/2025 $0.36 $0.38 $0.36 $0.37 911,887
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

Market data

Select a section