Market data

Select a section

Leverage Shares Public Limited Company 3X Amd

(AMD3)
Sector: n/a
$0.53
$-0.01 -2.05
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $1.15 $1.15 $1.08 $1.18 244,230
14/11/2024 $1.19 $1.23 $1.18 $1.18 250,029
13/11/2024 $1.29 $1.32 $1.23 $1.24 418,215
12/11/2024 $1.39 $1.43 $1.28 $1.31 457,314
11/11/2024 $1.48 $1.48 $1.30 $1.38 420,892
08/11/2024 $1.52 $1.52 $1.43 $1.45 1,015,393
07/11/2024 $1.36 $1.47 $1.35 $1.44 1,599,210
06/11/2024 $1.33 $1.35 $1.25 $1.30 347,861
05/11/2024 $1.26 $1.29 $1.23 $1.26 779,543
04/11/2024 $1.27 $1.30 $1.21 $1.28 1,221,954
01/11/2024 $1.37 $1.39 $1.25 $1.27 242,528
31/10/2024 $1.40 $1.45 $1.31 $1.36 654,528
30/10/2024 $1.64 $1.67 $1.48 $1.51 1,322,308
29/10/2024 $1.95 $2.50 $1.87 $2.05 1,445,081
28/10/2024 $1.85 $1.91 $1.82 $1.89 940,495
25/10/2024 $1.72 $1.88 $1.63 $1.82 979,655
24/10/2024 $1.71 $1.78 $1.63 $1.65 170,115
23/10/2024 $1.70 $1.73 $1.63 $1.65 72,999
22/10/2024 $1.83 $1.87 $1.69 $1.69 265,638
21/10/2024 $1.80 $1.82 $1.74 $1.75 675,126
18/10/2024 $1.84 $1.87 $1.78 $1.81 688,220
17/10/2024 $1.92 $1.98 $1.82 $1.86 1,597,193
16/10/2024 $1.85 $1.88 $1.77 $1.85 107,647
15/10/2024 $2.10 $2.14 $1.80 $1.87 358,093
14/10/2024 $2.24 $2.31 $2.20 $2.21 973,367
11/10/2024 $2.16 $2.26 $2.10 $2.17 660,129
10/10/2024 $2.42 $2.47 $2.30 $2.42 85,793
09/10/2024 $2.50 $2.57 $2.34 $2.41 60,003
08/10/2024 $2.40 $2.51 $2.37 $2.44 526,182
07/10/2024 $2.45 $2.48 $2.31 $2.37 93,975
04/10/2024 $2.10 $2.34 $2.10 $2.28 151,029
03/10/2024 $1.96 $2.24 $1.85 $2.14 697,164
02/10/2024 $1.96 $2.10 $1.94 $2.07 43,945
01/10/2024 $2.17 $2.20 $1.95 $1.99 100,300
30/09/2024 $2.17 $2.20 $2.03 $2.17 72,159
27/09/2024 $2.27 $2.34 $2.18 $2.20 60,252
26/09/2024 $2.23 $2.35 $2.17 $2.24 816,807
25/09/2024 $1.92 $2.09 $1.90 $2.08 136,271
24/09/2024 $1.92 $1.96 $1.83 $1.90 208,149
23/09/2024 $1.91 $1.92 $1.85 $1.87 40,153
20/09/2024 $1.90 $1.96 $1.77 $1.78 133,283
19/09/2024 $1.74 $1.92 $1.74 $1.92 245,144
18/09/2024 $1.71 $1.76 $1.66 $1.68 70,240
17/09/2024 $1.75 $1.83 $1.74 $1.77 104,821
16/09/2024 $1.77 $1.83 $1.71 $1.77 28,675
13/09/2024 $1.75 $1.79 $1.73 $1.66 862,488
12/09/2024 $1.71 $1.74 $1.62 $1.45 46,071
11/09/2024 $1.45 $1.56 $1.40 $1.35 237,065
10/09/2024 $1.33 $1.38 $1.31 $1.35 231,282
09/09/2024 $1.26 $1.31 $1.26 $1.28 26,960
06/09/2024 $1.35 $1.40 $1.19 $1.19 77,602
05/09/2024 $1.43 $1.45 $1.36 $1.37 239,382
04/09/2024 $1.30 $1.49 $1.29 $1.45 579,593
03/09/2024 $1.73 $1.74 $1.45 $1.48 678,556
02/09/2024 $1.69 $1.78 $1.63 $1.64 5,560
30/08/2024 $1.66 $1.72 $1.64 $1.64 224,740
29/08/2024 $1.57 $1.75 $1.51 $1.71 626,935
28/08/2024 $1.80 $1.81 $1.60 $1.63 76,877
27/08/2024 $1.79 $1.89 $1.75 $1.76 125,524
26/08/2024 $2.11 $2.18 $1.98 $1.99 142,777
23/08/2024 $2.11 $2.18 $1.98 $1.99 142,777
22/08/2024 $2.11 $2.18 $1.98 $1.99 142,777

Market data

Select a section