Market data

Select a section

Leverage Shares Public Limited Company IncomeShares Amazon (AMZN) Option...

(AMZI)
Sector: n/a
$9.98
$-0.16 -1.58
Last updated: 11:14:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $10.12 $10.14 $10.01 $10.14 2
17/06/2025 $9.99 $10.10 $9.98 $10.10 4,853
16/06/2025 $9.91 $10.10 $9.92 $10.09 40
13/06/2025 $9.91 $9.95 $9.80 $9.95 105
12/06/2025 $10.00 $10.02 $9.88 $9.94 214
11/06/2025 $10.18 $10.27 $10.07 $10.12 7
10/06/2025 $10.09 $10.19 $10.07 $10.06 358
09/06/2025 $10.02 $10.09 $9.93 $10.09 506
06/06/2025 $9.84 $9.99 $9.73 $9.86 102
05/06/2025 $9.66 $9.89 $9.75 $9.89 3
04/06/2025 $9.66 $9.67 $9.62 $9.62 20
03/06/2025 $9.63 $9.76 $9.56 $9.66 4
02/06/2025 $9.63 $9.64 $9.46 $9.57 123
30/05/2025 $9.86 $9.90 $9.65 $9.65 3
29/05/2025 $9.86 $9.91 $9.70 $9.73 56
28/05/2025 $9.67 $9.72 $9.58 $9.66 116
27/05/2025 $9.62 $9.67 $9.61 $9.65 522
26/05/2025 $9.59 $9.57 $9.44 $9.44 6
23/05/2025 $9.59 $9.57 $9.44 $9.44 6
22/05/2025 $9.59 $9.59 $9.45 $9.52 26
21/05/2025 $9.67 $9.57 $9.54 $9.54 0
20/05/2025 $9.67 $9.73 $9.57 $9.57 156
19/05/2025 $9.60 $9.68 $9.51 $9.63 410
16/05/2025 $9.50 $9.72 $9.64 $9.64 4
15/05/2025 $9.50 $9.68 $9.59 $9.59 0
14/05/2025 $9.50 $9.68 $9.59 $9.63 2
13/05/2025 $9.50 $9.67 $9.54 $9.63 13
12/05/2025 $9.50 $9.70 $9.36 $9.57 2,316
09/05/2025 $9.25 $9.25 $9.11 $9.12 110
08/05/2025 $8.81 $9.19 $8.86 $9.10 0
07/05/2025 $8.81 $8.92 $8.92 $8.92 0
06/05/2025 $8.81 $8.89 $8.77 $8.85 119
05/05/2025 $8.79 $9.01 $8.79 $8.97 152
02/05/2025 $8.79 $9.01 $8.79 $8.97 152
01/05/2025 $8.53 $9.01 $8.76 $8.91 39
30/04/2025 $8.53 $9.13 $8.86 $8.86 8
29/04/2025 $8.53 $9.19 $9.00 $9.04 14
28/04/2025 $8.53 $9.31 $9.02 $9.02 3
25/04/2025 $8.53 $9.18 $9.09 $9.14 1
24/04/2025 $8.53 $9.07 $8.99 $9.07 0
23/04/2025 $8.53 $9.06 $9.01 $9.01 0
22/04/2025 $8.53 $8.70 $8.46 $8.70 533
21/04/2025 $8.84 $8.85 $8.64 $8.64 13
18/04/2025 $8.84 $8.85 $8.64 $8.64 13
17/04/2025 $8.84 $8.85 $8.64 $8.64 13
16/04/2025 $9.15 $8.93 $8.86 $8.91 18
15/04/2025 $9.15 $9.17 $9.01 $9.01 801
14/04/2025 $8.79 $9.28 $9.10 $9.10 1
11/04/2025 $8.79 $9.05 $8.86 $8.86 7
10/04/2025 $8.79 $9.17 $8.95 $8.95 0
09/04/2025 $8.79 $8.72 $8.21 $8.46 0
08/04/2025 $8.79 $8.95 $8.68 $8.72 509
07/04/2025 $8.00 $8.62 $8.00 $8.37 75
04/04/2025 $9.41 $8.74 $8.12 $8.64 0
03/04/2025 $9.41 $9.07 $8.80 $8.83 5
02/04/2025 $9.41 $9.47 $9.27 $9.42 56
01/04/2025 $9.35 $9.41 $9.25 $9.41 406
31/03/2025 $9.28 $9.29 $9.20 $9.29 51
28/03/2025 $10.01 $9.95 $9.57 $9.57 0
27/03/2025 $10.01 $10.04 $9.95 $10.03 400
26/03/2025 $10.19 $10.23 $10.02 $10.02 200
25/03/2025 $10.05 $10.09 $9.98 $10.09 1,204
24/03/2025 $9.74 $10.01 $9.79 $9.98 3
21/03/2025 $9.74 $9.67 $9.65 $9.67 0
20/03/2025 $9.74 $9.71 $9.66 $9.66 1
19/03/2025 $9.74 $9.61 $9.59 $9.59 0
18/03/2025 $9.74 $9.74 $9.51 $9.51 57
17/03/2025 $9.71 $9.77 $9.59 $9.59 2
14/03/2025 $9.71 $9.78 $9.63 $9.73 22
13/03/2025 $9.71 $9.78 $9.57 $9.57 0
12/03/2025 $9.71 $9.86 $9.71 $9.85 22
11/03/2025 $9.73 $9.73 $9.56 $9.68 203
10/03/2025 $9.74 $9.75 $9.55 $9.55 92
07/03/2025 $9.93 $9.93 $9.58 $9.58 50
06/03/2025 $10.14 $10.28 $10.04 $10.03 4
05/03/2025 $10.95 $10.17 $10.09 $10.09 0
04/03/2025 $10.95 $10.11 $9.80 $9.80 1
03/03/2025 $10.95 $10.55 $10.25 $10.25 0
28/02/2025 $10.95 $10.51 $10.47 $10.47 30
27/02/2025 $10.95 $11.00 $10.66 $10.70 80
26/02/2025 $10.54 $10.82 $10.76 $10.82 0
25/02/2025 $10.54 $10.59 $10.30 $10.30 80
24/02/2025 $11.52 $10.89 $10.70 $10.69 11
21/02/2025 $11.52 $11.19 $10.93 $10.93 1
20/02/2025 $11.52 $11.31 $11.09 $11.09 4
19/02/2025 $11.52 $11.34 $11.18 $11.18 1
18/02/2025 $11.52 $11.31 $11.19 $11.19 1
17/02/2025 $11.52 $11.52 $11.50 $11.52 2
14/02/2025 $11.74 $11.54 $11.36 $11.36 0
13/02/2025 $11.74 $11.48 $11.39 $11.39 0
12/02/2025 $11.74 $11.64 $11.42 $11.41 0
11/02/2025 $11.74 $11.58 $11.50 $11.50 1
10/02/2025 $11.74 $11.56 $11.47 $11.56 0
07/02/2025 $11.74 $11.55 $11.38 $11.38 4
06/02/2025 $11.74 $11.74 $11.66 $11.57 1
05/02/2025 $11.74 $11.78 $11.57 $11.57 0
04/02/2025 $11.74 $11.80 $11.66 $11.63 2
03/02/2025 $11.52 $11.63 $11.53 $11.63 4
31/01/2025 $11.52 $11.76 $11.76 $11.76 0
30/01/2025 $11.52 $11.73 $11.44 $11.53 0
29/01/2025 $11.52 $11.80 $11.69 $11.69 0
28/01/2025 $11.52 $11.63 $11.42 $11.41 1
27/01/2025 $11.52 $11.49 $11.26 $11.41 3
24/01/2025 $11.52 $11.60 $11.48 $11.51 2
23/01/2025 $10.95 $11.56 $11.48 $11.48 1
22/01/2025 $10.95 $11.49 $11.27 $11.44 0
21/01/2025 $10.95 $11.27 $11.09 $11.27 5
20/01/2025 $10.95 $11.08 $11.08 $11.08 0
17/01/2025 $10.95 $11.09 $10.96 $11.08 1
16/01/2025 $10.95 $11.14 $10.95 $10.91 1
15/01/2025 $10.81 $11.03 $10.65 $10.91 2
14/01/2025 $10.81 $10.89 $10.75 $10.75 4
13/01/2025 $10.81 $10.77 $10.67 $10.66 0
10/01/2025 $10.81 $10.96 $10.70 $10.69 4
09/01/2025 $10.81 $10.98 $10.88 $10.88 0
08/01/2025 $10.81 $11.00 $10.81 $10.88 12
07/01/2025 $10.92 $11.21 $10.99 $10.99 0
06/01/2025 $10.92 $11.18 $11.12 $11.17 9
03/01/2025 $10.92 $10.95 $10.92 $10.95 30
02/01/2025 $11.23 $10.96 $10.85 $10.94 2
01/01/2025 $11.23 $11.03 $11.02 $11.02 0
31/12/2024 $11.23 $11.03 $11.02 $11.02 0
30/12/2024 $11.23 $11.10 $10.88 $10.88 5
27/12/2024 $11.23 $11.24 $10.98 $10.98 12
26/12/2024 $11.42 $11.25 $11.11 $11.11 0
25/12/2024 $11.42 $11.25 $11.11 $11.11 0
24/12/2024 $11.42 $11.25 $11.11 $11.11 0
23/12/2024 $11.42 $11.27 $11.12 $11.12 3
20/12/2024 $11.42 $11.05 $10.77 $11.05 0
19/12/2024 $11.42 $11.09 $10.97 $11.09 11

Market data

Select a section