Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Apple ETP

(APLS)
Sector: n/a
$5.02
$-0.02 -0.40
Last updated: 12:02:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.14 $5.19 $4.93 $5.06 0
21/11/2024 $5.14 $5.19 $4.96 $5.06 0
20/11/2024 $5.14 $5.28 $4.90 $5.12 0
19/11/2024 $5.14 $5.18 $5.04 $5.05 0
18/11/2024 $5.14 $5.56 $5.00 $5.05 0
15/11/2024 $5.14 $5.21 $4.98 $5.14 0
14/11/2024 $5.14 $5.14 $5.14 $5.14 640
13/11/2024 $4.98 $5.56 $5.04 $5.16 0
12/11/2024 $4.98 $5.18 $5.14 $5.14 2
11/11/2024 $4.98 $5.21 $5.05 $5.19 0
08/11/2024 $4.98 $5.46 $4.69 $5.11 0
07/11/2024 $4.98 $5.57 $4.80 $5.12 0
06/11/2024 $4.98 $5.27 $4.94 $5.15 0
05/11/2024 $4.98 $5.34 $5.11 $5.20 0
04/11/2024 $4.98 $5.39 $5.20 $5.22 0
01/11/2024 $4.98 $5.21 $5.20 $5.21 27
31/10/2024 $4.98 $5.41 $4.66 $5.09 0
30/10/2024 $4.98 $5.09 $4.59 $5.01 0
29/10/2024 $4.98 $5.35 $4.85 $4.97 0
28/10/2024 $4.98 $4.98 $4.94 $4.94 134
25/10/2024 $4.96 $5.14 $4.94 $4.98 0
24/10/2024 $4.96 $5.38 $4.58 $4.96 0
23/10/2024 $4.96 $5.04 $4.79 $4.96 0
22/10/2024 $4.96 $5.02 $4.42 $4.94 0
21/10/2024 $4.96 $5.30 $4.81 $4.91 0
18/10/2024 $4.96 $5.31 $4.44 $4.92 0
17/10/2024 $4.96 $4.98 $4.96 $4.98 368
16/10/2024 $5.07 $5.06 $4.91 $5.01 0
15/10/2024 $5.07 $4.91 $4.87 $4.91 2
14/10/2024 $5.07 $5.04 $5.03 $5.03 4
11/10/2024 $5.33 $5.43 $4.66 $5.07 0
10/10/2024 $5.33 $5.54 $4.66 $5.06 0
09/10/2024 $5.33 $5.12 $5.07 $5.07 1
08/10/2024 $5.33 $5.13 $5.13 $5.13 1
07/10/2024 $5.33 $5.17 $5.14 $5.14 1
04/10/2024 $5.33 $5.15 $5.12 $5.15 1
03/10/2024 $5.33 $5.14 $5.12 $5.14 1
02/10/2024 $5.33 $5.16 $5.11 $5.11 1
01/10/2024 $5.33 $5.12 $5.06 $5.12 1
30/09/2024 $5.33 $5.05 $4.99 $4.99 1
27/09/2024 $5.33 $5.08 $5.07 $5.07 1
26/09/2024 $5.33 $5.09 $5.09 $5.09 1
25/09/2024 $5.33 $5.15 $5.13 $5.13 1
24/09/2024 $5.33 $5.09 $5.07 $5.09 1
23/09/2024 $5.33 $5.07 $5.05 $5.05 14
20/09/2024 $5.33 $5.19 $5.00 $5.03 0
19/09/2024 $5.33 $5.24 $5.03 $5.06 0
18/09/2024 $5.33 $5.33 $5.24 $5.24 610
17/09/2024 $5.18 $5.48 $5.33 $5.35 0
16/09/2024 $5.18 $5.40 $5.18 $5.34 0
13/09/2024 $5.18 $5.18 $5.18 $5.21 630
12/09/2024 $5.22 $5.58 $4.66 $5.28 0
11/09/2024 $5.22 $5.80 $4.88 $5.25 0
10/09/2024 $5.22 $5.39 $5.13 $5.25 0
09/09/2024 $5.22 $5.34 $5.19 $5.28 0
06/09/2024 $5.22 $5.22 $5.22 $5.22 630
05/09/2024 $5.11 $5.29 $5.12 $5.19 0
04/09/2024 $5.11 $5.35 $5.11 $5.28 0
03/09/2024 $5.11 $5.16 $5.11 $5.16 650
02/09/2024 $5.00 $5.44 $4.93 $5.06 0
30/08/2024 $5.00 $5.08 $4.88 $5.06 0
29/08/2024 $5.00 $5.05 $4.97 $4.97 43
28/08/2024 $5.11 $5.09 $5.06 $5.09 5
27/08/2024 $5.11 $5.11 $5.05 $5.05 640
26/08/2024 $5.08 $5.10 $5.08 $5.10 41
23/08/2024 $5.08 $5.10 $5.08 $5.10 41
22/08/2024 $5.08 $5.10 $5.08 $5.10 41
21/08/2024 $5.09 $5.09 $5.09 $5.09 500
20/08/2024 $5.57 $5.14 $5.08 $5.10 0
19/08/2024 $5.57 $5.14 $5.11 $5.14 82
16/08/2024 $5.57 $5.66 $4.87 $5.13 0
15/08/2024 $5.57 $5.57 $4.74 $5.15 0
14/08/2024 $5.57 $5.29 $5.06 $5.18 0
13/08/2024 $5.57 $5.22 $5.22 $5.22 53
12/08/2024 $5.57 $5.45 $4.91 $5.29 0
09/08/2024 $5.57 $5.83 $5.30 $5.36 0
08/08/2024 $5.57 $5.50 $5.44 $5.44 33
07/08/2024 $5.57 $5.57 $5.41 $5.41 369
06/08/2024 $5.62 $5.60 $5.56 $5.60 14
05/08/2024 $5.62 $5.79 $5.46 $5.46 628
02/08/2024 $5.33 $5.33 $5.18 $5.18 682
01/08/2024 $5.16 $5.24 $5.16 $5.24 666
31/07/2024 $5.14 $5.78 $5.12 $5.18 0
30/07/2024 $5.14 $5.43 $5.16 $5.32 0
29/07/2024 $5.14 $5.48 $5.13 $5.32 0
26/07/2024 $5.14 $5.30 $5.27 $5.28 64
25/07/2024 $5.14 $5.31 $5.28 $5.28 4
24/07/2024 $5.14 $5.29 $5.04 $5.28 0
23/07/2024 $5.14 $5.30 $5.03 $5.10 0
22/07/2024 $5.14 $5.26 $4.97 $5.16 0
19/07/2024 $5.14 $5.15 $5.14 $5.15 640
18/07/2024 $5.00 $5.17 $4.98 $5.17 735
17/07/2024 $4.95 $5.14 $4.54 $5.05 0
16/07/2024 $4.95 $4.93 $4.93 $4.93 50
15/07/2024 $4.95 $4.95 $4.90 $4.90 650
12/07/2024 $5.06 $5.06 $4.98 $4.98 640
11/07/2024 $4.99 $5.10 $4.99 $5.10 565
10/07/2024 $5.05 $5.05 $5.00 $5.00 1,283
09/07/2024 $5.09 $5.44 $4.55 $5.07 0
08/07/2024 $5.09 $5.10 $5.09 $5.10 630
05/07/2024 $5.51 $5.35 $5.08 $5.14 0
04/07/2024 $5.51 $5.36 $5.09 $5.23 0
03/07/2024 $5.51 $5.38 $5.08 $5.25 0
02/07/2024 $5.51 $5.48 $5.24 $5.26 0
01/07/2024 $5.51 $5.59 $5.35 $5.37 0
28/06/2024 $5.51 $5.79 $4.94 $5.39 0
27/06/2024 $5.51 $5.82 $5.29 $5.43 0
26/06/2024 $5.51 $5.51 $5.42 $5.51 580
25/06/2024 $5.37 $5.66 $5.44 $5.51 0
24/06/2024 $5.37 $5.98 $5.43 $5.44 0
21/06/2024 $5.37 $5.65 $5.42 $5.48 0
20/06/2024 $5.37 $5.73 $4.94 $5.51 0
19/06/2024 $5.37 $5.37 $5.37 $5.36 600
18/06/2024 $5.36 $5.45 $5.23 $5.39 0
17/06/2024 $5.36 $5.86 $5.01 $5.34 0
14/06/2024 $5.36 $5.41 $5.11 $5.41 33
13/06/2024 $5.36 $5.41 $5.24 $5.41 2,740
12/06/2024 $5.59 $5.60 $5.30 $5.30 1,854
11/06/2024 $6.04 $6.04 $5.66 $5.66 666
10/06/2024 $5.88 $5.94 $5.88 $5.94 550
07/06/2024 $6.00 $6.40 $5.44 $5.94 0
06/06/2024 $6.00 $6.52 $5.71 $5.93 0
05/06/2024 $6.00 $6.10 $5.44 $5.92 0
04/06/2024 $6.00 $6.14 $5.91 $5.98 0
03/06/2024 $6.00 $6.00 $5.97 $5.97 1,080
31/05/2024 $6.05 $6.09 $6.05 $6.09 127
30/05/2024 $6.08 $6.09 $6.05 $6.05 21
29/05/2024 $6.08 $6.12 $6.05 $6.05 27
28/05/2024 $6.08 $6.08 $6.05 $6.05 2,120
27/05/2024 $6.10 $6.35 $5.93 $6.09 0

Market data

Select a section