Market data

Select a section

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

(AMDS)
Sector: n/a
$0.99
$0.02 1.80
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $0.99 $0.99 $0.96 $0.99 4,450
30/10/2025 $0.98 $0.99 $0.97 $0.97 2,428
29/10/2025 $0.96 $0.99 $0.96 $0.98 11,399
28/10/2025 $0.99 $0.99 $0.97 $0.97 5,219
27/10/2025 $0.97 $1.02 $0.96 $1.00 19,279
24/10/2025 $1.05 $1.08 $1.01 $1.02 18,417
23/10/2025 $1.09 $1.12 $1.08 $1.10 4,241
22/10/2025 $1.07 $1.12 $1.07 $1.12 8,825
21/10/2025 $1.05 $1.09 $1.05 $1.08 13,108
20/10/2025 $1.08 $1.10 $1.05 $1.06 3,319
17/10/2025 $1.13 $1.17 $1.08 $1.12 107,150
16/10/2025 $1.05 $1.10 $1.05 $1.08 94,941
15/10/2025 $1.12 $1.17 $1.08 $1.08 8,032
14/10/2025 $1.24 $1.25 $1.14 $1.18 68,694
13/10/2025 $1.17 $1.22 $1.14 $1.18 14,007
10/10/2025 $1.11 $1.20 $1.10 $1.19 28,630
09/10/2025 $1.09 $1.12 $1.08 $1.12 162,750
08/10/2025 $1.23 $1.26 $1.17 $1.17 142,869
07/10/2025 $1.29 $1.29 $1.21 $1.25 91,039
06/10/2025 $1.55 $1.70 $1.04 $1.23 308,887
03/10/2025 $1.63 $1.66 $1.62 $1.66 1,676
02/10/2025 $1.66 $1.69 $1.64 $1.66 558
01/10/2025 $1.76 $1.76 $1.73 $1.73 2,288
30/09/2025 $1.76 $1.76 $1.74 $1.74 46
29/09/2025 $1.76 $1.72 $1.71 $1.71 23
26/09/2025 $1.76 $1.77 $1.76 $1.77 7
25/09/2025 $1.77 $1.77 $1.75 $1.77 2,896
24/09/2025 $1.80 $1.74 $1.71 $1.73 20
23/09/2025 $1.80 $1.75 $1.73 $1.73 125
22/09/2025 $1.80 $1.82 $1.73 $1.74 0
19/09/2025 $1.80 $1.82 $1.75 $1.78 0
18/09/2025 $1.80 $1.87 $1.79 $1.81 4,300
17/09/2025 $1.78 $1.78 $1.76 $1.76 500
16/09/2025 $1.75 $1.82 $1.74 $1.75 23
15/09/2025 $1.75 $1.77 $1.75 $1.75 38
12/09/2025 $1.75 $1.78 $1.77 $1.77 8
11/09/2025 $1.78 $1.80 $1.78 $1.80 5,000
10/09/2025 $1.75 $1.74 $1.73 $1.73 30
09/09/2025 $1.75 $1.83 $1.83 $1.83 92
08/09/2025 $1.75 $1.87 $1.84 $1.84 36
05/09/2025 $1.75 $1.87 $1.77 $1.85 178
04/09/2025 $1.75 $1.75 $1.75 $1.75 50
03/09/2025 $1.74 $1.75 $1.71 $1.75 76
02/09/2025 $1.74 $1.77 $1.74 $1.75 334
01/09/2025 $1.70 $1.75 $1.73 $1.73 22
29/08/2025 $1.70 $1.73 $1.69 $1.72 308
28/08/2025 $1.70 $1.72 $1.64 $1.69 0
27/08/2025 $1.70 $1.70 $1.70 $1.70 5,000
26/08/2025 $1.69 $1.71 $1.66 $1.71 10,834
25/08/2025 $1.70 $1.70 $1.67 $1.69 31,336
22/08/2025 $1.70 $1.70 $1.67 $1.69 31,336
21/08/2025 $1.72 $1.74 $1.70 $1.72 2,017
20/08/2025 $1.72 $1.77 $1.71 $1.73 12,115
19/08/2025 $1.64 $1.67 $1.64 $1.67 2,157
18/08/2025 $1.60 $1.62 $1.60 $1.62 820
15/08/2025 $1.55 $1.60 $1.59 $1.60 39
14/08/2025 $1.55 $1.58 $1.54 $1.57 6,093
13/08/2025 $1.54 $1.68 $1.52 $1.56 1,546
12/08/2025 $1.61 $1.69 $1.61 $1.64 130
11/08/2025 $1.68 $1.71 $1.60 $1.60 168
08/08/2025 $1.71 $1.64 $1.62 $1.64 200
07/08/2025 $1.71 $1.71 $1.63 $1.63 295
06/08/2025 $1.76 $1.78 $1.70 $1.76 175,100
05/08/2025 $1.58 $1.67 $1.58 $1.64 7,377
04/08/2025 $1.70 $1.66 $1.63 $1.63 233
01/08/2025 $1.70 $1.70 $1.66 $1.68 6,398
31/07/2025 $1.56 $1.58 $1.55 $1.60 830
30/07/2025 $1.65 $1.60 $1.60 $1.60 200
29/07/2025 $1.65 $1.65 $1.59 $1.62 2,255
28/07/2025 $1.72 $1.72 $1.65 $1.66 22,231
25/07/2025 $1.75 $1.77 $1.74 $1.74 9,053
24/07/2025 $1.84 $1.86 $1.76 $1.77 0
23/07/2025 $1.84 $1.84 $1.81 $1.82 446
22/07/2025 $1.83 $1.88 $1.83 $1.88 62
21/07/2025 $1.82 $1.82 $1.81 $1.81 570
18/07/2025 $1.85 $1.84 $1.79 $1.83 127
17/07/2025 $1.85 $1.81 $1.75 $1.81 230
16/07/2025 $1.85 $1.89 $1.86 $1.86 71
15/07/2025 $1.85 $1.93 $1.83 $1.85 785
14/07/2025 $2.05 $2.04 $1.88 $1.99 0
11/07/2025 $2.05 $2.08 $1.93 $1.99 0
10/07/2025 $2.05 $2.05 $1.98 $2.01 11,729
09/07/2025 $2.08 $2.19 $2.06 $2.10 2,249
08/07/2025 $2.13 $2.17 $2.08 $2.10 0
07/07/2025 $2.13 $2.16 $2.09 $2.16 21,578
04/07/2025 $2.10 $2.16 $2.06 $2.11 0
03/07/2025 $2.10 $2.10 $2.10 $2.10 250
02/07/2025 $2.14 $2.14 $2.09 $2.09 630
01/07/2025 $2.08 $2.12 $2.04 $2.12 24,837
30/06/2025 $2.04 $2.06 $1.95 $2.04 0
27/06/2025 $2.04 $2.04 $1.98 $2.01 429
26/06/2025 $1.98 $2.05 $1.97 $2.04 602
25/06/2025 $2.20 $2.09 $2.04 $2.04 128
24/06/2025 $2.20 $2.20 $2.12 $2.12 1,324
23/06/2025 $2.26 $2.30 $2.25 $2.25 294
20/06/2025 $2.28 $2.30 $2.27 $2.27 50
19/06/2025 $2.28 $2.40 $2.27 $2.36 0
18/06/2025 $2.28 $2.34 $2.18 $2.29 0
17/06/2025 $2.28 $2.28 $2.24 $2.28 915
16/06/2025 $2.41 $2.36 $2.31 $2.31 100
13/06/2025 $2.41 $2.54 $2.51 $2.51 106
12/06/2025 $2.41 $2.47 $2.41 $2.43 1,224
11/06/2025 $2.42 $2.42 $2.38 $2.40 645
10/06/2025 $2.40 $2.42 $2.40 $2.41 105
09/06/2025 $2.69 $2.53 $2.46 $2.45 105
06/06/2025 $2.69 $2.58 $2.45 $2.54 0
05/06/2025 $2.69 $2.57 $2.23 $2.50 0
04/06/2025 $2.69 $2.56 $2.45 $2.51 0
03/06/2025 $2.69 $2.65 $2.52 $2.53 0
02/06/2025 $2.69 $2.69 $2.62 $2.62 80
30/05/2025 $2.57 $2.89 $2.44 $2.65 0
29/05/2025 $2.57 $2.61 $2.47 $2.59 0
28/05/2025 $2.57 $2.78 $2.37 $2.59 0
27/05/2025 $2.57 $2.65 $2.56 $2.56 104
26/05/2025 $2.57 $3.07 $2.45 $2.70 0
23/05/2025 $2.57 $3.07 $2.45 $2.70 0
22/05/2025 $2.57 $2.70 $2.56 $2.65 0
21/05/2025 $2.57 $2.62 $2.56 $2.56 1
20/05/2025 $2.57 $2.62 $2.61 $2.61 102
19/05/2025 $2.57 $2.78 $2.52 $2.59 0
16/05/2025 $2.57 $2.89 $2.38 $2.52 0
15/05/2025 $2.57 $2.57 $2.54 $2.56 3,898
14/05/2025 $2.54 $2.72 $2.49 $2.51 1,701
13/05/2025 $2.71 $3.03 $2.49 $2.65 0
12/05/2025 $2.71 $2.75 $2.71 $2.75 986
09/05/2025 $3.22 $3.13 $2.62 $2.91 0
08/05/2025 $3.22 $2.90 $2.84 $2.89 1
07/05/2025 $3.22 $3.02 $2.91 $3.02 1
06/05/2025 $3.22 $3.01 $2.96 $3.01 2
05/05/2025 $3.22 $3.14 $2.93 $3.02 0
02/05/2025 $3.22 $3.14 $2.93 $3.02 0

Market data

Select a section