Market data

Select a section

Leverage Shares Public Limited Company 3X Amd

(AMD3)
Sector: n/a
$1.45
$0.01 0.36
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $2.03 $2.11 $2.00 $2.07 127,047
20/08/2024 $2.03 $2.26 $1.99 $2.08 568,776
19/08/2024 $1.76 $1.98 $1.71 $1.92 702,184
16/08/2024 $1.76 $1.79 $1.65 $1.74 169,338
15/08/2024 $1.53 $1.69 $1.50 $1.68 177,783
14/08/2024 $1.55 $1.62 $1.42 $1.49 810,838
13/08/2024 $1.42 $1.50 $1.34 $1.49 382,631
12/08/2024 $1.33 $1.43 $1.30 $1.36 634,867
09/08/2024 $1.40 $1.44 $1.28 $1.30 396,047
08/08/2024 $1.20 $1.34 $1.17 $1.33 162,199
07/08/2024 $1.25 $1.39 $1.20 $1.34 277,921
06/08/2024 $1.43 $1.51 $1.19 $1.24 340,851
05/08/2024 $1.13 $1.42 $0.88 $1.39 392,672
02/08/2024 $1.19 $1.43 $1.16 $1.39 521,029
01/08/2024 $1.77 $1.82 $1.43 $1.47 346,685
31/07/2024 $2.00 $2.01 $1.76 $1.77 1,469,826
30/07/2024 $1.57 $1.63 $1.46 $1.48 221,712
29/07/2024 $1.67 $1.71 $1.55 $1.55 201,261
26/07/2024 $1.59 $1.66 $1.53 $1.60 198,512
25/07/2024 $1.79 $1.80 $1.48 $1.60 262,377
24/07/2024 $2.07 $2.12 $1.91 $1.95 114,740
23/07/2024 $2.18 $2.27 $2.10 $2.27 380,486
22/07/2024 $2.11 $2.25 $2.08 $2.13 157,711
19/07/2024 $2.27 $2.29 $2.08 $2.08 234,828
18/07/2024 $2.64 $2.68 $2.13 $2.14 444,933
17/07/2024 $3.30 $3.36 $2.62 $2.70 502,024
16/07/2024 $3.63 $3.67 $3.29 $3.35 225,765
15/07/2024 $3.85 $3.90 $3.64 $3.79 472,163
12/07/2024 $3.62 $4.04 $3.58 $3.96 477,468
11/07/2024 $3.88 $4.10 $3.59 $3.61 937,936
10/07/2024 $3.50 $4.07 $3.46 $3.79 527,548
09/07/2024 $3.62 $3.70 $3.35 $3.42 256,938
08/07/2024 $3.27 $3.51 $3.23 $3.34 498,080
05/07/2024 $2.83 $3.21 $2.80 $3.13 269,366
04/07/2024 $2.80 $2.88 $2.70 $2.76 13,084
03/07/2024 $2.78 $2.86 $2.72 $2.77 144,859
02/07/2024 $2.46 $2.67 $2.41 $2.57 285,838
01/07/2024 $2.80 $2.83 $2.30 $2.42 1,123,907
28/06/2024 $2.62 $2.93 $2.60 $2.75 286,922
27/06/2024 $2.47 $2.60 $2.44 $2.54 612,719
26/06/2024 $2.67 $2.71 $2.47 $2.47 186,554
25/06/2024 $2.59 $2.70 $2.46 $2.61 202,164
24/06/2024 $2.71 $2.73 $2.55 $2.71 208,694
21/06/2024 $2.77 $2.82 $2.52 $2.68 156,576
20/06/2024 $2.34 $2.95 $2.34 $2.92 923,099
19/06/2024 $2.29 $2.36 $2.27 $2.32 189,839
18/06/2024 $2.57 $2.57 $2.36 $2.36 58,506
17/06/2024 $2.68 $2.68 $2.38 $2.48 76,655
14/06/2024 $2.65 $2.72 $2.55 $2.63 45,262
13/06/2024 $2.72 $2.79 $2.54 $2.60 129,463
12/06/2024 $2.61 $2.88 $2.60 $2.75 80,136
11/06/2024 $2.68 $2.72 $2.53 $2.60 85,898
10/06/2024 $2.96 $2.96 $2.67 $2.84 104,145
07/06/2024 $3.10 $3.19 $2.95 $3.07 80,544
06/06/2024 $3.05 $3.19 $2.89 $3.07 155,602
05/06/2024 $2.73 $3.05 $2.73 $3.02 100,349
04/06/2024 $2.89 $2.97 $2.73 $2.73 77,601
03/06/2024 $3.23 $3.33 $2.89 $2.95 538,452
31/05/2024 $3.07 $3.21 $2.81 $2.82 58,297
30/05/2024 $2.94 $3.16 $2.92 $3.00 119,996
29/05/2024 $3.32 $3.45 $2.89 $3.09 198,375
28/05/2024 $3.14 $3.43 $3.05 $3.43 149,988
27/05/2024 $2.82 $3.09 $2.77 $3.06 182,757
24/05/2024 $2.82 $3.09 $2.77 $3.06 182,757
23/05/2024 $3.27 $3.48 $2.79 $2.95 418,846
22/05/2024 $3.05 $3.24 $3.00 $3.21 42,214
21/05/2024 $3.12 $3.18 $2.93 $3.00 174,586
20/05/2024 $3.08 $3.20 $3.01 $3.13 102,189
17/05/2024 $2.98 $3.27 $2.88 $3.14 294,840
16/05/2024 $2.82 $3.15 $2.79 $3.13 258,110
15/05/2024 $2.48 $2.70 $2.45 $2.64 44,325
14/05/2024 $2.35 $2.46 $2.25 $2.46 95,081
13/05/2024 $2.41 $2.45 $2.37 $2.43 211,171
10/05/2024 $2.42 $2.61 $2.39 $2.41 97,268

Market data

Select a section