Market data

Select a section

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

(AMDS)
Sector: n/a
$2.47
$-0.04 -1.75
Last updated: 13:18:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $2.06 $2.24 $2.16 $2.24 153
16/07/2024 $2.06 $2.11 $2.06 $2.11 20
15/07/2024 $2.06 $2.22 $1.92 $2.03 0
12/07/2024 $2.06 $2.05 $2.00 $2.00 62
11/07/2024 $2.06 $2.06 $2.05 $2.06 62
10/07/2024 $2.06 $2.07 $2.02 $2.02 1,329
09/07/2024 $2.08 $2.11 $2.08 $2.11 938
08/07/2024 $2.25 $2.13 $2.11 $2.13 4
05/07/2024 $2.25 $2.36 $2.16 $2.18 0
04/07/2024 $2.25 $2.41 $2.14 $2.28 0
03/07/2024 $2.25 $2.27 $2.25 $2.27 13
02/07/2024 $2.38 $2.39 $2.32 $2.34 308
01/07/2024 $2.30 $2.39 $2.30 $2.39 1,573
28/06/2024 $2.35 $2.35 $2.15 $2.29 1,346
27/06/2024 $2.32 $2.36 $2.32 $2.36 3,358
26/06/2024 $2.37 $2.38 $2.37 $2.38 3,353
25/06/2024 $2.44 $2.39 $2.14 $2.34 0
24/06/2024 $2.44 $2.35 $2.30 $2.30 3
21/06/2024 $2.44 $2.33 $2.32 $2.32 2
20/06/2024 $2.44 $2.39 $2.28 $2.28 25
19/06/2024 $2.44 $2.44 $2.44 $2.44 1,350
18/06/2024 $2.28 $2.42 $2.37 $2.42 66
17/06/2024 $2.28 $2.41 $2.39 $2.39 106
14/06/2024 $2.28 $2.52 $2.17 $2.35 0
13/06/2024 $2.28 $2.37 $2.36 $2.36 6
12/06/2024 $2.28 $2.31 $2.31 $2.31 15
11/06/2024 $2.28 $2.35 $2.21 $2.35 10
10/06/2024 $2.28 $2.29 $2.28 $2.29 1,485
07/06/2024 $2.21 $2.26 $2.23 $2.23 29
06/06/2024 $2.21 $2.35 $2.23 $2.23 10
05/06/2024 $2.21 $2.51 $2.04 $2.25 0
04/06/2024 $2.21 $2.48 $2.09 $2.33 0
03/06/2024 $2.21 $2.28 $2.21 $2.28 2,900
31/05/2024 $2.26 $2.30 $2.25 $2.30 13
30/05/2024 $2.26 $2.45 $2.05 $2.26 0
29/05/2024 $2.26 $2.26 $2.24 $2.24 2,740
28/05/2024 $2.19 $2.40 $2.02 $2.15 0
27/05/2024 $2.19 $2.26 $2.26 $2.26 16

Market data

Select a section