Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Amazon ETP

(AMZ3)
Sector: n/a
$8.70
$0.04 0.40
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $8.54 $8.72 $8.43 $8.66 8,416
23/06/2025 $8.11 $8.34 $8.00 $8.13 6,700
20/06/2025 $8.64 $8.82 $8.21 $8.34 11,446
19/06/2025 $8.42 $8.63 $8.27 $8.44 2,337
18/06/2025 $8.92 $9.26 $8.92 $9.11 11,649
17/06/2025 $8.90 $9.18 $8.79 $9.06 567
16/06/2025 $8.97 $9.09 $8.47 $9.05 13,217
13/06/2025 $8.20 $8.66 $8.11 $8.66 104,435
12/06/2025 $8.74 $8.79 $8.49 $8.64 9,484
11/06/2025 $9.20 $9.45 $9.06 $9.16 20,824
10/06/2025 $9.25 $9.37 $8.90 $8.90 12,740
09/06/2025 $8.77 $8.97 $8.77 $8.95 13,215
06/06/2025 $8.35 $8.78 $8.22 $8.54 28,959
05/06/2025 $8.18 $8.71 $8.14 $8.65 45,604
04/06/2025 $7.90 $8.06 $7.89 $7.92 2,035
03/06/2025 $7.96 $8.12 $7.85 $8.02 3,315
02/06/2025 $7.65 $7.92 $7.60 $7.84 2,975
30/05/2025 $7.85 $7.96 $7.67 $7.80 7,245
29/05/2025 $8.47 $8.61 $7.97 $7.97 7,559
28/05/2025 $7.93 $8.09 $7.87 $7.92 7,865
27/05/2025 $7.69 $7.93 $7.60 $7.88 4,687
26/05/2025 $7.63 $7.72 $6.92 $7.41 7,180
23/05/2025 $7.63 $7.72 $6.92 $7.41 7,180
22/05/2025 $7.57 $7.71 $7.41 $7.62 18,766
21/05/2025 $7.67 $7.69 $7.35 $7.66 105,199
20/05/2025 $7.93 $8.05 $7.78 $7.78 7,491
19/05/2025 $7.46 $8.08 $7.41 $7.95 75,357
16/05/2025 $7.94 $8.12 $7.89 $7.90 3,043
15/05/2025 $8.43 $8.43 $7.70 $7.78 32,945
14/05/2025 $8.72 $8.83 $8.52 $8.77 24,464
13/05/2025 $8.26 $9.12 $8.16 $8.95 13,071
12/05/2025 $7.89 $8.60 $7.46 $8.20 93,142
09/05/2025 $6.72 $6.93 $6.63 $6.68 14,318
08/05/2025 $6.60 $6.73 $6.41 $6.65 55,416
07/05/2025 $6.20 $6.51 $6.06 $6.26 7,820
06/05/2025 $6.09 $6.19 $5.88 $6.16 12,278
05/05/2025 $6.05 $6.80 $6.00 $6.43 63,319
02/05/2025 $6.05 $6.80 $6.00 $6.43 63,319
01/05/2025 $6.60 $6.75 $6.32 $6.55 111,952
30/04/2025 $6.22 $6.28 $5.42 $5.70 51,146
29/04/2025 $6.35 $6.45 $5.85 $6.12 11,870
28/04/2025 $6.56 $6.66 $6.11 $6.11 6,657
25/04/2025 $6.63 $6.79 $6.13 $6.25 6,297
24/04/2025 $5.63 $6.05 $5.47 $6.00 21,165
23/04/2025 $5.57 $6.18 $5.50 $5.88 10,928
22/04/2025 $4.77 $5.09 $4.65 $5.07 7,257
21/04/2025 $5.35 $5.36 $5.02 $5.07 11,663
18/04/2025 $5.35 $5.36 $5.02 $5.07 11,663
17/04/2025 $5.35 $5.36 $5.02 $5.07 11,663
16/04/2025 $5.46 $5.64 $5.30 $5.58 70,618
15/04/2025 $5.92 $6.06 $5.70 $5.80 2,523
14/04/2025 $6.42 $6.53 $6.00 $6.00 12,916
11/04/2025 $6.03 $6.03 $5.55 $5.68 8,909
10/04/2025 $6.96 $6.97 $6.00 $6.01 10,708
09/04/2025 $5.34 $5.55 $4.76 $5.19 12,747
08/04/2025 $5.96 $6.40 $5.79 $5.79 94,799
07/04/2025 $4.21 $5.99 $4.10 $5.14 24,855
04/04/2025 $5.80 $5.88 $4.50 $5.71 17,856
03/04/2025 $6.89 $7.02 $5.75 $6.12 66,174
02/04/2025 $7.60 $7.69 $7.25 $7.66 38,268
01/04/2025 $7.44 $7.67 $7.16 $7.65 23,744
31/03/2025 $7.36 $7.47 $6.78 $7.02 41,728
28/03/2025 $8.75 $8.77 $7.64 $7.80 7,973
27/03/2025 $8.68 $9.20 $8.68 $9.04 25,396
26/03/2025 $9.41 $9.67 $9.00 $9.12 10,501
25/03/2025 $9.19 $9.55 $9.04 $9.36 55,132
24/03/2025 $8.64 $9.10 $8.60 $9.01 3,126
21/03/2025 $8.05 $8.24 $7.88 $8.17 16,570
20/03/2025 $8.38 $8.66 $8.06 $8.15 24,705
19/03/2025 $7.90 $8.05 $7.82 $7.98 3,969
18/03/2025 $8.29 $8.33 $7.50 $7.81 2,879
17/03/2025 $8.47 $8.76 $8.11 $8.12 18,677
14/03/2025 $8.25 $8.52 $8.25 $8.49 2,569
13/03/2025 $8.70 $8.73 $8.02 $8.04 5,854
12/03/2025 $8.67 $9.05 $8.30 $8.79 35,928
11/03/2025 $8.00 $8.84 $7.97 $8.44 50,332
10/03/2025 $8.46 $8.48 $7.79 $8.05 2,998
07/03/2025 $8.99 $9.08 $8.17 $8.17 5,525
06/03/2025 $9.95 $10.06 $9.41 $9.48 3,847
05/03/2025 $9.80 $9.93 $9.53 $9.72 4,339
04/03/2025 $9.56 $9.77 $8.68 $8.87 17,212
03/03/2025 $10.95 $11.10 $10.24 $10.24 18,273
28/02/2025 $10.24 $10.53 $10.07 $10.37 16,364
27/02/2025 $11.51 $11.88 $10.83 $11.13 20,982
26/02/2025 $11.15 $11.72 $11.13 $11.56 10,070
25/02/2025 $10.66 $10.99 $9.79 $9.88 23,011
24/02/2025 $11.68 $11.86 $10.95 $11.17 29,115
21/02/2025 $12.70 $12.89 $11.87 $12.03 4,756
20/02/2025 $13.17 $13.24 $12.50 $12.60 37,574
19/02/2025 $13.27 $13.35 $12.86 $12.94 17,955
18/02/2025 $13.87 $13.99 $12.98 $13.02 13,460
17/02/2025 $13.90 $14.05 $13.77 $13.87 1,726
14/02/2025 $14.12 $14.13 $13.50 $13.71 6,595
13/02/2025 $13.76 $14.02 $13.66 $13.70 6,260
12/02/2025 $14.47 $14.55 $13.69 $13.89 5,391
11/02/2025 $14.39 $14.49 $14.24 $14.24 1,276
10/02/2025 $13.99 $14.63 $13.93 $14.58 28,010
07/02/2025 $14.03 $14.98 $13.75 $13.86 22,363
06/02/2025 $15.55 $16.00 $15.44 $15.20 12,631
05/02/2025 $15.88 $16.19 $15.13 $15.20 14,674
04/02/2025 $15.51 $16.58 $15.34 $15.55 25,882
03/02/2025 $14.35 $15.65 $14.35 $15.55 5,086
31/01/2025 $15.35 $16.06 $15.30 $15.89 3,397
30/01/2025 $15.44 $15.69 $14.83 $14.98 23,504
29/01/2025 $15.95 $16.22 $15.59 $15.73 1,884
28/01/2025 $15.15 $16.25 $14.98 $16.12 17,298
27/01/2025 $13.80 $14.85 $12.20 $14.65 27,776
24/01/2025 $15.32 $15.40 $15.06 $15.11 1,807
23/01/2025 $15.03 $15.24 $14.77 $15.13 3,756
22/01/2025 $14.56 $15.28 $14.41 $15.18 25,255
21/01/2025 $13.86 $14.44 $13.86 $14.24 3,520
20/01/2025 $13.81 $13.91 $13.59 $13.91 2,582
17/01/2025 $12.89 $13.50 $12.85 $13.50 825
16/01/2025 $13.48 $13.51 $13.15 $12.85 295
15/01/2025 $12.42 $13.07 $12.26 $12.85 944
14/01/2025 $12.56 $12.79 $12.39 $12.39 723
13/01/2025 $12.12 $12.39 $11.91 $12.13 832
10/01/2025 $12.97 $13.05 $12.10 $12.27 1,201
09/01/2025 $13.10 $13.10 $13.00 $13.05 24
08/01/2025 $13.10 $13.23 $12.79 $12.94 1,567
07/01/2025 $14.02 $14.16 $13.11 $13.39 12,644
06/01/2025 $13.64 $14.22 $13.64 $14.22 2,921
03/01/2025 $13.07 $13.52 $13.03 $13.44 563
02/01/2025 $12.96 $13.53 $12.92 $13.29 7,294
01/01/2025 $12.95 $13.31 $12.95 $13.27 3,021
31/12/2024 $12.95 $13.31 $12.95 $13.27 3,021
30/12/2024 $13.92 $13.47 $12.85 $12.85 4
27/12/2024 $13.92 $14.02 $13.00 $13.27 718
26/12/2024 $13.80 $13.85 $13.77 $13.80 487
25/12/2024 $13.80 $13.85 $13.77 $13.80 487

Market data

Select a section