Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Advanced Microdevic...

(AMDS)
Sector: n/a
$2.80
$-0.06 -2.09
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $2.77 $2.85 $2.80 $2.80 5
16/01/2025 $2.77 $2.86 $2.77 $2.87 13,200
15/01/2025 $2.79 $2.91 $2.87 $2.87 6
14/01/2025 $2.79 $3.12 $2.63 $2.97 0
13/01/2025 $2.79 $3.01 $2.95 $2.95 20
10/01/2025 $2.79 $3.16 $2.62 $2.95 0
09/01/2025 $2.79 $3.05 $2.60 $2.83 0
08/01/2025 $2.79 $3.00 $2.41 $2.79 0
07/01/2025 $2.79 $2.65 $2.61 $2.65 4
06/01/2025 $2.79 $2.90 $2.42 $2.65 0
03/01/2025 $2.79 $3.05 $2.59 $2.77 0
02/01/2025 $2.79 $2.84 $2.79 $2.82 286
01/01/2025 $2.82 $3.01 $2.51 $2.79 0
31/12/2024 $2.82 $3.01 $2.51 $2.79 0
30/12/2024 $2.82 $2.79 $2.76 $2.79 1
27/12/2024 $2.82 $2.76 $2.76 $2.76 1
26/12/2024 $2.82 $2.95 $2.50 $2.71 0
25/12/2024 $2.82 $2.95 $2.50 $2.71 0
24/12/2024 $2.82 $2.95 $2.50 $2.71 0
23/12/2024 $2.82 $2.75 $2.74 $2.75 4
20/12/2024 $2.82 $3.19 $2.66 $2.84 0
19/12/2024 $2.82 $2.86 $2.82 $2.84 29
18/12/2024 $2.74 $2.74 $2.73 $2.73 321
17/12/2024 $2.72 $3.00 $2.45 $2.73 0
16/12/2024 $2.72 $2.99 $2.42 $2.73 0
13/12/2024 $2.72 $2.89 $2.34 $2.72 0
12/12/2024 $2.72 $2.86 $2.42 $2.65 0
11/12/2024 $2.72 $2.72 $2.69 $2.69 300
10/12/2024 $2.53 $2.83 $2.40 $2.67 0
09/12/2024 $2.53 $2.60 $2.42 $2.60 5
06/12/2024 $2.53 $2.69 $2.24 $2.45 0
05/12/2024 $2.53 $2.60 $2.20 $2.43 0
04/12/2024 $2.53 $2.65 $2.21 $2.43 0
03/12/2024 $2.53 $2.63 $2.17 $2.43 0
02/12/2024 $2.53 $2.72 $2.26 $2.45 0
29/11/2024 $2.53 $2.53 $2.51 $2.51 45
28/11/2024 $2.54 $2.61 $2.51 $2.51 45
27/11/2024 $2.45 $2.75 $2.29 $2.59 0
26/11/2024 $2.45 $2.64 $2.22 $2.52 0
25/11/2024 $2.45 $2.67 $2.25 $2.43 0
22/11/2024 $2.45 $2.77 $2.28 $2.52 0
21/11/2024 $2.45 $2.77 $2.27 $2.52 0
20/11/2024 $2.45 $2.73 $2.29 $2.53 0
19/11/2024 $2.45 $2.73 $2.31 $2.50 0
18/11/2024 $2.45 $2.47 $2.47 $2.47 6
15/11/2024 $2.45 $2.76 $2.31 $2.48 0
14/11/2024 $2.45 $2.66 $2.25 $2.48 0
13/11/2024 $2.45 $2.53 $2.44 $2.44 405
12/11/2024 $2.45 $2.59 $2.16 $2.40 0
11/11/2024 $2.45 $2.55 $2.16 $2.36 0
08/11/2024 $2.45 $2.50 $2.11 $2.33 0
07/11/2024 $2.45 $2.57 $2.17 $2.33 0
06/11/2024 $2.45 $2.60 $2.20 $2.42 0
05/11/2024 $2.45 $2.64 $2.25 $2.44 0
04/11/2024 $2.45 $2.56 $2.42 $2.42 3
01/11/2024 $2.45 $2.45 $2.41 $2.44 10,199
31/10/2024 $2.36 $2.39 $2.25 $2.39 207
30/10/2024 $2.20 $2.48 $2.05 $2.32 0
29/10/2024 $2.20 $2.39 $1.95 $2.15 0
28/10/2024 $2.20 $2.21 $2.19 $2.21 184
25/10/2024 $2.20 $2.46 $2.07 $2.23 0
24/10/2024 $2.20 $2.46 $2.08 $2.31 0
23/10/2024 $2.20 $2.31 $2.29 $2.31 167
22/10/2024 $2.20 $2.45 $2.05 $2.29 0
21/10/2024 $2.20 $2.45 $2.07 $2.27 0
18/10/2024 $2.20 $2.46 $2.00 $2.24 0
17/10/2024 $2.20 $2.22 $2.19 $2.22 572
16/10/2024 $2.16 $2.34 $2.23 $2.23 9
15/10/2024 $2.16 $2.23 $2.16 $2.23 418
14/10/2024 $2.13 $2.11 $2.03 $2.11 3
11/10/2024 $2.11 $2.15 $2.13 $2.13 185
10/10/2024 $2.11 $2.28 $1.85 $2.06 0
09/10/2024 $2.11 $2.24 $1.83 $2.07 0
08/10/2024 $2.11 $2.23 $1.87 $2.06 0
07/10/2024 $2.11 $2.28 $1.89 $2.07 0
04/10/2024 $2.11 $2.34 $1.93 $2.11 0
03/10/2024 $2.11 $2.40 $1.99 $2.16 0
02/10/2024 $2.11 $2.21 $2.09 $2.18 10,007
01/10/2024 $2.13 $2.33 $1.97 $2.21 0
30/09/2024 $2.13 $2.39 $1.99 $2.15 0
27/09/2024 $2.13 $2.14 $2.13 $2.14 11,580
26/09/2024 $2.56 $2.31 $1.90 $2.13 0
25/09/2024 $2.56 $2.26 $2.19 $2.19 2
24/09/2024 $2.56 $2.26 $2.24 $2.26 1
23/09/2024 $2.56 $2.29 $2.27 $2.27 5
20/09/2024 $2.56 $2.45 $2.06 $2.31 0
19/09/2024 $2.56 $2.52 $2.05 $2.25 0
18/09/2024 $2.56 $2.59 $2.12 $2.37 0
17/09/2024 $2.56 $2.52 $2.12 $2.32 0
16/09/2024 $2.56 $2.54 $2.14 $2.33 0
13/09/2024 $2.56 $2.58 $2.12 $2.38 0
12/09/2024 $2.56 $2.38 $2.25 $2.50 2
11/09/2024 $2.56 $2.77 $2.23 $2.56 0
10/09/2024 $2.56 $2.78 $2.35 $2.56 0
09/09/2024 $2.56 $2.89 $2.37 $2.61 0
06/09/2024 $2.56 $2.78 $2.29 $2.68 0
05/09/2024 $2.56 $2.82 $2.28 $2.57 0
04/09/2024 $2.56 $2.56 $2.51 $2.51 1,260
03/09/2024 $2.45 $2.53 $2.44 $2.53 1,000
02/09/2024 $2.41 $2.65 $2.21 $2.46 0
30/08/2024 $2.41 $2.66 $2.21 $2.46 0
29/08/2024 $2.41 $2.53 $2.41 $2.42 45
28/08/2024 $2.34 $2.59 $2.15 $2.46 0
27/08/2024 $2.34 $2.63 $2.17 $2.39 0
26/08/2024 $2.34 $2.45 $2.08 $2.32 0
23/08/2024 $2.34 $2.45 $2.08 $2.32 0
22/08/2024 $2.34 $2.45 $2.08 $2.32 0
21/08/2024 $2.34 $2.29 $2.28 $2.29 32
20/08/2024 $2.34 $2.29 $2.28 $2.29 10
19/08/2024 $2.34 $2.43 $2.34 $2.35 1,370
16/08/2024 $2.51 $2.44 $2.41 $2.43 45
15/08/2024 $2.51 $2.51 $2.47 $2.47 401
14/08/2024 $2.72 $2.83 $2.31 $2.58 0
13/08/2024 $2.72 $2.58 $2.46 $2.58 281
12/08/2024 $2.72 $2.66 $2.65 $2.65 192
09/08/2024 $2.72 $2.75 $2.70 $2.70 478
08/08/2024 $2.77 $3.02 $2.49 $2.69 0
07/08/2024 $2.77 $2.75 $2.68 $2.68 12
06/08/2024 $2.36 $3.02 $2.36 $2.77 0
05/08/2024 $2.36 $3.25 $2.44 $2.67 0
02/08/2024 $2.36 $2.82 $2.67 $2.68 207
01/08/2024 $2.36 $2.65 $2.52 $2.65 25
31/07/2024 $2.36 $2.51 $2.36 $2.51 2,742
30/07/2024 $2.40 $2.83 $2.40 $2.66 0
29/07/2024 $2.40 $2.61 $2.44 $2.61 7
26/07/2024 $2.40 $2.73 $2.47 $2.60 20
25/07/2024 $2.40 $2.66 $2.54 $2.60 107
24/07/2024 $2.40 $2.47 $2.43 $2.45 90
23/07/2024 $2.40 $2.57 $2.19 $2.34 0
22/07/2024 $2.40 $2.40 $2.36 $2.39 2,710
19/07/2024 $2.06 $2.41 $2.41 $2.41 7
18/07/2024 $2.06 $2.38 $2.28 $2.38 2

Market data

Select a section