Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Amazon ETP

(AMZ3)
Sector: n/a
$11.68
$-0.28 -2.36
Last updated: 16:35:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $11.90 $12.05 $11.48 $11.68 10,722
07/11/2024 $11.14 $12.14 $11.10 $11.96 6,526
06/11/2024 $10.48 $11.03 $9.98 $11.02 10,378
05/11/2024 $9.71 $9.95 $9.15 $9.95 46,606
04/11/2024 $9.80 $9.88 $9.29 $10.07 7,595
01/11/2024 $9.87 $10.28 $9.78 $8.41 48,575
31/10/2024 $9.00 $9.10 $8.36 $8.41 27,378
30/10/2024 $9.43 $9.70 $9.37 $9.54 32,808
29/10/2024 $8.76 $8.90 $8.68 $8.87 6,977
28/10/2024 $8.84 $8.96 $8.74 $8.89 12,517
25/10/2024 $8.52 $9.01 $8.50 $8.90 17,108
24/10/2024 $8.36 $8.49 $7.90 $8.49 4,444
23/10/2024 $8.93 $8.96 $8.49 $8.49 7,707
22/10/2024 $8.76 $9.00 $8.67 $8.93 3,697
21/10/2024 $8.82 $8.82 $8.57 $8.59 1,907
18/10/2024 $8.72 $9.00 $8.70 $8.63 4,064
17/10/2024 $8.67 $8.78 $8.48 $8.63 4,392
16/10/2024 $8.74 $8.75 $8.46 $8.46 2,148
15/10/2024 $8.63 $8.77 $8.32 $8.40 13,242
14/10/2024 $8.90 $9.03 $8.75 $8.78 8,953
11/10/2024 $8.58 $9.00 $8.34 $8.83 6,346
10/10/2024 $8.35 $8.72 $8.30 $8.52 1,662
09/10/2024 $7.98 $8.28 $7.98 $8.23 4,897
08/10/2024 $7.78 $8.07 $7.78 $7.94 557
07/10/2024 $8.53 $8.61 $7.81 $7.94 4,418
04/10/2024 $8.27 $8.59 $8.26 $8.26 5,889
03/10/2024 $8.22 $8.32 $7.90 $8.04 2,001
02/10/2024 $8.29 $8.59 $8.29 $8.57 681
01/10/2024 $8.54 $8.61 $8.24 $8.28 1,415
30/09/2024 $8.79 $8.83 $8.41 $8.44 1,246
27/09/2024 $9.28 $9.32 $8.90 $8.90 801
26/09/2024 $9.80 $9.80 $9.23 $9.28 685
25/09/2024 $9.66 $9.74 $9.58 $9.57 450
24/09/2024 $9.75 $9.90 $9.24 $9.54 8,364
23/09/2024 $9.44 $9.50 $9.35 $9.42 1,224
20/09/2024 $9.12 $9.30 $8.92 $8.92 2,032
19/09/2024 $9.14 $9.25 $9.09 $9.09 5,392
18/09/2024 $8.87 $8.87 $8.72 $8.72 989
17/09/2024 $8.52 $9.10 $8.48 $8.94 3,758
16/09/2024 $8.70 $8.79 $8.46 $8.46 8,953
13/09/2024 $8.80 $8.99 $8.74 $8.46 1,808
12/09/2024 $8.46 $8.57 $8.39 $8.46 4,598
11/09/2024 $7.71 $8.00 $7.50 $7.50 1,862
10/09/2024 $7.33 $7.86 $7.29 $7.72 3,838
09/09/2024 $7.02 $7.27 $7.00 $7.19 5,677
06/09/2024 $7.46 $7.65 $6.97 $6.99 3,169
05/09/2024 $7.08 $7.80 $7.02 $7.57 5,444
04/09/2024 $7.30 $7.46 $7.18 $7.33 3,804
03/09/2024 $7.75 $7.81 $7.42 $7.54 7,378
02/09/2024 $7.71 $7.77 $7.68 $7.42 2,889
30/08/2024 $7.14 $7.45 $7.14 $7.42 8,974
29/08/2024 $6.87 $7.29 $6.82 $7.22 13,851
28/08/2024 $7.21 $7.23 $6.82 $6.85 14,896
27/08/2024 $7.48 $7.54 $7.05 $7.13 2,889
26/08/2024 $8.15 $8.26 $7.89 $7.89 7,027
23/08/2024 $8.15 $8.26 $7.89 $7.89 7,027
22/08/2024 $8.15 $8.26 $7.89 $7.89 7,027
21/08/2024 $7.94 $8.35 $7.90 $8.04 4,358
20/08/2024 $7.91 $7.96 $7.72 $7.71 25,874
19/08/2024 $7.72 $7.88 $7.65 $7.71 9,759
16/08/2024 $7.89 $8.02 $7.55 $7.78 48,137
15/08/2024 $6.96 $7.72 $6.90 $7.70 14,293
14/08/2024 $6.94 $7.25 $6.88 $6.89 4,036
13/08/2024 $6.63 $6.76 $6.52 $6.63 4,356
12/08/2024 $6.74 $6.76 $6.42 $6.55 4,300
09/08/2024 $6.46 $6.62 $6.44 $6.59 10,591
08/08/2024 $6.10 $6.35 $6.02 $6.26 16,452
07/08/2024 $6.03 $6.57 $6.03 $6.46 18,382
06/08/2024 $6.14 $6.23 $5.78 $5.95 21,317
05/08/2024 $5.22 $6.40 $4.74 $6.03 22,235
02/08/2024 $6.72 $7.05 $5.70 $6.41 118,899
01/08/2024 $10.08 $10.17 $9.47 $9.47 38,169
31/07/2024 $8.99 $9.67 $8.80 $9.61 32,203
30/07/2024 $9.30 $9.30 $8.83 $8.88 53,974
29/07/2024 $9.11 $9.24 $8.94 $9.02 4,025
26/07/2024 $8.78 $8.95 $8.68 $8.87 4,204
25/07/2024 $8.79 $9.13 $8.18 $8.87 11,055
24/07/2024 $9.35 $9.89 $9.02 $9.05 10,526
23/07/2024 $9.08 $10.00 $8.95 $9.92 6,009
22/07/2024 $9.26 $9.46 $8.86 $9.12 4,740
19/07/2024 $9.40 $9.40 $8.55 $9.14 6,074
18/07/2024 $10.22 $10.30 $9.02 $9.02 5,982
17/07/2024 $10.53 $10.57 $9.60 $9.82 7,792
16/07/2024 $10.73 $11.33 $10.71 $10.86 7,967
15/07/2024 $11.16 $11.23 $10.89 $10.97 24,951
12/07/2024 $10.95 $11.23 $10.91 $11.13 4,068
11/07/2024 $11.89 $12.09 $10.88 $11.01 20,227
10/07/2024 $11.96 $12.04 $11.60 $11.69 20,239
09/07/2024 $11.96 $12.01 $11.91 $11.99 2,878
08/07/2024 $12.08 $12.22 $11.90 $11.98 11,428
05/07/2024 $11.64 $12.02 $11.64 $11.97 4,857
04/07/2024 $11.73 $11.87 $11.62 $11.81 1,600
03/07/2024 $12.19 $12.28 $11.44 $11.64 27,968
02/07/2024 $11.48 $11.76 $11.36 $11.63 12,155
01/07/2024 $11.04 $11.35 $10.96 $11.31 27,766
28/06/2024 $11.66 $11.99 $11.33 $11.33 33,728
27/06/2024 $10.85 $11.50 $10.85 $11.33 8,855
26/06/2024 $9.99 $10.57 $9.85 $10.57 3,529
25/06/2024 $9.71 $10.23 $9.71 $10.18 9,496
24/06/2024 $10.30 $10.53 $10.00 $10.15 111,459
21/06/2024 $9.72 $10.13 $9.66 $10.03 14,787
20/06/2024 $9.54 $9.92 $9.34 $9.70 2,543
19/06/2024 $9.44 $10.40 $9.22 $9.40 3,877
18/06/2024 $9.57 $9.57 $9.17 $9.17 746
17/06/2024 $9.50 $9.62 $9.20 $9.20 8,345
14/06/2024 $9.56 $9.67 $9.31 $9.34 11,411
13/06/2024 $9.93 $10.20 $9.58 $9.58 2,473
12/06/2024 $10.02 $10.32 $9.97 $10.20 8,236
11/06/2024 $10.04 $10.22 $9.79 $9.88 7,337
10/06/2024 $9.62 $10.01 $9.53 $9.95 29,660
07/06/2024 $9.81 $9.94 $9.50 $9.85 32,769
06/06/2024 $9.25 $9.60 $9.15 $9.57 19,228
05/06/2024 $9.04 $9.13 $8.75 $9.10 9,542
04/06/2024 $8.71 $8.74 $8.50 $8.67 13,584
03/06/2024 $8.65 $8.81 $8.48 $8.67 779
31/05/2024 $9.01 $9.01 $8.18 $8.24 11,343
30/05/2024 $9.27 $9.33 $8.97 $9.08 1,355
29/05/2024 $9.23 $9.66 $9.01 $9.58 8,164
28/05/2024 $9.37 $9.40 $9.00 $9.23 1,687
27/05/2024 $9.25 $9.49 $9.19 $9.37 16,345
24/05/2024 $9.25 $9.49 $9.19 $9.37 16,345
23/05/2024 $9.72 $9.80 $9.48 $9.66 11,735
22/05/2024 $9.54 $9.80 $9.46 $9.80 102,349
21/05/2024 $9.72 $9.73 $9.23 $9.30 4,246
20/05/2024 $9.84 $10.08 $9.75 $9.87 708
17/05/2024 $10.11 $10.11 $9.65 $9.83 2,633
16/05/2024 $10.14 $10.22 $10.05 $10.06 642
15/05/2024 $10.12 $10.38 $9.54 $10.09 10,964
14/05/2024 $10.16 $10.16 $9.64 $10.03 62,221
13/05/2024 $10.36 $10.36 $10.02 $10.02 90,679
10/05/2024 $10.72 $10.72 $10.38 $10.38 5,962

Market data

Select a section