Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Apple ETP

(APLS)
Sector: n/a
$5.49
$0.02 0.32
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $5.41 $5.73 $5.29 $5.47 0
16/06/2025 $5.41 $5.67 $5.22 $5.48 0
13/06/2025 $5.41 $5.71 $5.26 $5.47 0
12/06/2025 $5.41 $5.61 $5.18 $5.46 0
11/06/2025 $5.41 $5.54 $5.20 $5.38 0
10/06/2025 $5.41 $5.62 $5.16 $5.31 0
09/06/2025 $5.41 $5.48 $4.95 $5.28 0
06/06/2025 $5.41 $5.75 $4.96 $5.32 0
05/06/2025 $5.41 $5.75 $5.13 $5.29 0
04/06/2025 $5.41 $5.68 $5.08 $5.30 0
03/06/2025 $5.41 $5.81 $5.02 $5.34 0
02/06/2025 $5.41 $5.89 $5.19 $5.39 0
30/05/2025 $5.41 $5.87 $4.87 $5.42 0
29/05/2025 $5.41 $5.53 $4.91 $5.38 0
28/05/2025 $5.41 $5.72 $4.99 $5.38 0
27/05/2025 $5.41 $5.83 $5.26 $5.43 0
26/05/2025 $5.41 $6.08 $5.00 $5.51 0
23/05/2025 $5.41 $6.08 $5.00 $5.51 0
22/05/2025 $5.41 $5.69 $4.99 $5.38 0
21/05/2025 $5.41 $5.67 $4.88 $5.24 0
20/05/2025 $5.41 $5.40 $4.72 $5.22 0
19/05/2025 $5.41 $5.67 $4.87 $5.22 0
16/05/2025 $5.41 $5.60 $4.79 $5.15 0
15/05/2025 $5.41 $5.27 $4.90 $5.10 0
14/05/2025 $5.41 $5.51 $4.70 $5.09 0
13/05/2025 $5.41 $5.59 $4.77 $5.12 0
12/05/2025 $5.41 $5.73 $4.73 $5.19 0
09/05/2025 $5.41 $5.82 $5.22 $5.48 0
08/05/2025 $5.41 $5.93 $5.00 $5.51 0
07/05/2025 $5.41 $5.86 $5.10 $5.59 0
06/05/2025 $5.41 $5.51 $5.31 $5.47 0
05/05/2025 $5.41 $5.70 $5.09 $5.31 0
02/05/2025 $5.41 $5.70 $5.09 $5.31 0
01/05/2025 $5.41 $5.63 $4.75 $5.11 0
30/04/2025 $5.41 $5.62 $4.70 $5.18 0
29/04/2025 $5.41 $5.56 $4.83 $5.16 0
28/04/2025 $5.41 $5.59 $4.81 $5.24 0
25/04/2025 $5.41 $5.75 $4.64 $5.26 0
24/04/2025 $5.41 $5.93 $4.68 $5.29 0
23/04/2025 $5.41 $5.78 $4.78 $5.33 0
22/04/2025 $5.41 $6.12 $4.91 $5.49 0
21/04/2025 $5.41 $6.17 $5.07 $5.57 0
18/04/2025 $5.41 $6.17 $5.07 $5.57 0
17/04/2025 $5.41 $6.17 $5.07 $5.57 0
16/04/2025 $5.41 $6.06 $5.01 $5.51 0
15/04/2025 $5.41 $5.41 $5.41 $5.41 580
14/04/2025 $5.65 $5.82 $4.43 $5.37 0
11/04/2025 $5.65 $5.67 $5.65 $5.67 2
10/04/2025 $6.11 $6.36 $5.07 $5.80 0
09/04/2025 $6.11 $7.39 $5.78 $6.24 0
08/04/2025 $6.11 $6.69 $5.37 $6.11 0
07/04/2025 $6.11 $6.36 $6.08 $6.36 526
04/04/2025 $5.81 $5.86 $5.80 $5.82 1,004
03/04/2025 $5.18 $5.56 $5.55 $5.56 12
02/04/2025 $5.18 $5.36 $4.98 $5.09 0
01/04/2025 $5.18 $5.18 $5.13 $5.13 10
31/03/2025 $4.67 $5.32 $5.20 $5.22 0
28/03/2025 $4.67 $5.24 $5.00 $5.23 0
27/03/2025 $4.67 $5.25 $5.11 $5.13 0
26/03/2025 $4.67 $5.15 $5.05 $5.11 0
25/03/2025 $4.67 $5.23 $5.11 $5.13 0
24/03/2025 $4.67 $5.33 $5.14 $5.22 0
21/03/2025 $4.67 $5.52 $5.31 $5.33 0
20/03/2025 $4.67 $5.55 $5.24 $5.35 0
19/03/2025 $4.67 $5.50 $5.23 $5.32 0
18/03/2025 $4.67 $5.42 $5.15 $5.36 0
17/03/2025 $4.67 $5.43 $5.42 $5.42 12
14/03/2025 $4.67 $5.60 $5.26 $5.39 0
13/03/2025 $4.67 $5.43 $5.11 $5.40 0
12/03/2025 $4.67 $5.35 $5.03 $5.25 0
11/03/2025 $4.67 $5.24 $5.06 $5.24 3
10/03/2025 $4.67 $5.10 $4.69 $5.08 0
07/03/2025 $4.67 $4.98 $4.72 $4.81 0
06/03/2025 $4.67 $5.04 $4.73 $4.86 0
05/03/2025 $4.67 $5.04 $4.74 $4.98 15,000
04/03/2025 $4.67 $4.96 $4.67 $4.81 0
03/03/2025 $4.67 $4.86 $4.60 $4.76 0
28/02/2025 $4.67 $4.85 $4.84 $4.85 54
27/02/2025 $4.67 $4.85 $4.62 $4.76 0
26/02/2025 $4.67 $4.76 $4.48 $4.75 0
25/02/2025 $4.67 $4.67 $4.67 $4.67 12,350
24/02/2025 $5.21 $4.72 $4.66 $4.66 55
21/02/2025 $5.21 $4.79 $4.33 $4.66 0
20/02/2025 $5.21 $5.08 $4.66 $4.67 0
19/02/2025 $5.21 $4.98 $4.22 $4.71 0
18/02/2025 $5.21 $5.18 $4.25 $4.70 0
17/02/2025 $5.21 $4.74 $4.33 $4.74 0
14/02/2025 $5.21 $4.80 $4.63 $4.72 0
13/02/2025 $5.21 $4.99 $4.49 $4.78 0
12/02/2025 $5.21 $5.45 $4.56 $4.90 0
11/02/2025 $5.21 $5.20 $4.89 $4.90 0
10/02/2025 $5.21 $5.43 $4.66 $5.02 0
07/02/2025 $5.21 $5.49 $4.46 $5.03 0
06/02/2025 $5.21 $5.46 $4.63 $5.01 0
05/02/2025 $5.21 $5.13 $4.58 $5.01 0
04/02/2025 $5.21 $5.20 $4.95 $5.09 0
03/02/2025 $5.21 $5.47 $4.63 $5.09 0
31/01/2025 $5.21 $5.09 $4.64 $4.83 0
30/01/2025 $5.21 $4.95 $4.77 $4.85 0
29/01/2025 $5.21 $4.95 $4.48 $4.83 0
28/01/2025 $5.21 $5.39 $4.50 $4.83 0
27/01/2025 $5.21 $5.47 $5.05 $5.06 0
24/01/2025 $5.21 $5.57 $5.02 $5.19 0
23/01/2025 $5.21 $5.33 $4.79 $5.14 0
22/01/2025 $5.21 $5.21 $5.19 $5.19 400
21/01/2025 $5.05 $5.28 $4.99 $5.25 0
20/01/2025 $5.05 $5.45 $4.86 $4.99 0
17/01/2025 $5.05 $5.05 $5.00 $5.00 610
16/01/2025 $4.96 $5.19 $4.38 $4.88 0
15/01/2025 $4.96 $4.96 $4.88 $4.88 620
14/01/2025 $4.78 $5.07 $4.87 $4.95 0
13/01/2025 $4.78 $5.05 $4.86 $5.02 0
10/01/2025 $4.78 $4.95 $4.78 $4.95 663
09/01/2025 $4.63 $4.91 $4.43 $4.78 0
08/01/2025 $4.63 $5.14 $4.42 $4.78 0
07/01/2025 $4.63 $4.87 $4.38 $4.76 0
06/01/2025 $4.63 $4.87 $4.58 $4.70 0
03/01/2025 $4.63 $4.87 $4.39 $4.76 0
02/01/2025 $4.63 $4.75 $4.26 $4.73 0
01/01/2025 $4.63 $4.95 $4.56 $4.58 0
31/12/2024 $4.63 $4.95 $4.56 $4.58 0
30/12/2024 $4.63 $4.61 $4.60 $4.60 8
27/12/2024 $4.63 $4.58 $4.37 $4.55 0
26/12/2024 $4.63 $4.89 $4.19 $4.52 0
25/12/2024 $4.63 $4.89 $4.19 $4.52 0
24/12/2024 $4.63 $4.89 $4.19 $4.52 0
23/12/2024 $4.63 $4.64 $4.18 $4.55 0
20/12/2024 $4.63 $4.78 $4.51 $4.60 0
19/12/2024 $4.63 $4.78 $4.52 $4.62 0
18/12/2024 $4.63 $5.03 $4.12 $4.58 0

Market data

Select a section