Market data

Select a section

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

(AMDS)
Sector: n/a
$3.30
$-0.12 -3.41
Last updated: 16:48:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $4.13 $3.30 $3.22 $3.30 1
10/04/2025 $4.13 $3.42 $3.07 $3.42 51
09/04/2025 $4.13 $4.25 $3.83 $3.93 2,958
08/04/2025 $3.57 $3.79 $3.53 $3.79 61,988
07/04/2025 $4.01 $4.04 $3.85 $3.98 38,112
04/04/2025 $3.37 $3.77 $3.37 $3.74 974
03/04/2025 $3.37 $3.45 $3.16 $3.42 55,672
02/04/2025 $3.27 $3.37 $3.11 $3.19 0
01/04/2025 $3.27 $3.36 $3.09 $3.22 0
31/03/2025 $3.27 $3.27 $3.23 $3.25 1,048
28/03/2025 $3.13 $3.21 $3.13 $3.21 100
27/03/2025 $3.13 $3.13 $3.10 $3.10 800
26/03/2025 $2.91 $3.00 $2.89 $3.00 467
25/03/2025 $3.39 $3.00 $2.87 $2.92 0
24/03/2025 $3.39 $3.01 $2.91 $2.91 1
21/03/2025 $3.39 $3.14 $3.12 $3.12 0
20/03/2025 $3.39 $3.16 $3.12 $3.12 0
19/03/2025 $3.39 $3.23 $3.16 $3.17 3
18/03/2025 $3.39 $3.20 $3.18 $3.20 9
17/03/2025 $3.39 $3.33 $3.20 $3.19 0
14/03/2025 $3.39 $3.36 $3.29 $3.32 9
13/03/2025 $3.39 $3.39 $3.36 $3.39 0
12/03/2025 $3.39 $3.37 $3.31 $3.31 32
11/03/2025 $3.39 $3.46 $3.35 $3.45 7,866
10/03/2025 $3.27 $3.40 $3.35 $3.38 7
07/03/2025 $3.27 $3.46 $3.28 $3.43 0
06/03/2025 $3.27 $3.44 $3.23 $3.34 0
05/03/2025 $3.27 $3.36 $3.27 $3.36 380
04/03/2025 $3.38 $3.52 $3.46 $3.46 10
03/03/2025 $3.38 $3.31 $3.31 $3.31 37
28/02/2025 $3.38 $3.67 $3.34 $3.34 8,593
27/02/2025 $3.20 $3.29 $3.20 $3.27 455
26/02/2025 $3.20 $3.20 $3.18 $3.18 150
25/02/2025 $3.15 $3.18 $3.15 $3.18 135
24/02/2025 $2.77 $3.08 $3.07 $3.07 1
21/02/2025 $2.77 $2.98 $2.92 $2.98 7
20/02/2025 $2.77 $3.18 $2.68 $2.96 0
19/02/2025 $2.77 $2.92 $2.91 $2.91 10
18/02/2025 $2.77 $3.19 $2.70 $2.94 0
17/02/2025 $2.77 $3.19 $2.71 $2.95 0
14/02/2025 $2.77 $3.24 $2.72 $2.97 0
13/02/2025 $2.77 $3.17 $2.97 $2.97 7
12/02/2025 $2.77 $3.06 $3.02 $3.06 4
11/02/2025 $2.77 $3.04 $2.99 $2.99 18
10/02/2025 $2.77 $3.12 $3.04 $3.04 10
07/02/2025 $2.77 $3.13 $2.91 $3.13 12
06/02/2025 $2.77 $3.33 $2.78 $3.07 0
05/02/2025 $2.77 $3.40 $2.79 $3.07 0
04/02/2025 $2.77 $2.93 $2.87 $2.87 16
03/02/2025 $2.77 $3.02 $2.96 $2.96 2
31/01/2025 $2.77 $3.14 $2.59 $2.88 0
30/01/2025 $2.77 $3.14 $2.61 $2.87 0
29/01/2025 $2.77 $3.18 $2.66 $2.92 0
28/01/2025 $2.77 $3.19 $2.66 $2.99 0
27/01/2025 $2.77 $2.94 $2.93 $2.94 1
24/01/2025 $2.77 $2.96 $2.50 $2.74 0
23/01/2025 $2.77 $3.03 $2.55 $2.77 0
22/01/2025 $2.77 $2.74 $2.71 $2.71 100
21/01/2025 $2.77 $2.81 $2.78 $2.78 100
20/01/2025 $2.77 $3.00 $2.54 $2.76 0
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

Market data

Select a section