Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Boeing Etp

(BA3)
Sector: n/a
$0.22
$-0.01 -4.09
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $0.24 $0.24 $0.22 $0.22 1,359,974
15/05/2025 $0.23 $0.24 $0.23 $0.23 169,058
14/05/2025 $0.22 $0.23 $0.22 $0.23 117,353
13/05/2025 $0.21 $0.23 $0.21 $0.22 58,244
12/05/2025 $0.22 $0.22 $0.19 $0.20 658,976
09/05/2025 $0.19 $0.20 $0.19 $0.19 65,316
08/05/2025 $0.17 $0.19 $0.18 $0.18 251
07/05/2025 $0.17 $0.18 $0.16 $0.17 126,225
06/05/2025 $0.17 $0.17 $0.16 $0.17 133,859
05/05/2025 $0.17 $0.18 $0.16 $0.17 70,769
02/05/2025 $0.17 $0.18 $0.16 $0.17 70,769
01/05/2025 $0.17 $0.17 $0.16 $0.16 51,862
30/04/2025 $0.16 $0.16 $0.15 $0.16 106,100
29/04/2025 $0.16 $0.16 $0.16 $0.16 16,971
28/04/2025 $0.16 $0.16 $0.15 $0.16 1,083,715
25/04/2025 $0.15 $0.15 $0.14 $0.15 1,664,565
24/04/2025 $0.14 $0.14 $0.13 $0.14 68,425
23/04/2025 $0.12 $0.15 $0.12 $0.14 45,895
22/04/2025 $0.11 $0.12 $0.11 $0.11 789,354
21/04/2025 $0.11 $0.11 $0.11 $0.11 19,450
18/04/2025 $0.11 $0.11 $0.11 $0.11 19,450
17/04/2025 $0.11 $0.11 $0.11 $0.11 19,450
16/04/2025 $0.10 $0.10 $0.10 $0.10 83,455
15/04/2025 $0.10 $0.11 $0.10 $0.11 153,223
14/04/2025 $0.11 $0.11 $0.11 $0.11 835,647
11/04/2025 $0.10 $0.11 $0.10 $0.10 351,437
10/04/2025 $0.10 $0.11 $0.10 $0.10 1,933,781
09/04/2025 $0.08 $0.08 $0.07 $0.08 42,336
08/04/2025 $0.08 $0.09 $0.08 $0.09 8,897,642
07/04/2025 $0.06 $0.08 $0.06 $0.07 1,119,983
04/04/2025 $0.11 $0.11 $0.07 $0.08 2,659,416
03/04/2025 $0.14 $0.14 $0.11 $0.11 169,085
02/04/2025 $0.15 $0.15 $0.15 $0.15 924
01/04/2025 $0.15 $0.16 $0.14 $0.15 30,766
31/03/2025 $0.16 $0.17 $0.15 $0.16 33,629
28/03/2025 $0.18 $0.19 $0.17 $0.17 116,507
27/03/2025 $0.18 $0.19 $0.18 $0.19 875,211
26/03/2025 $0.19 $0.20 $0.19 $0.19 197,187
25/03/2025 $0.19 $0.20 $0.19 $0.19 194,356
24/03/2025 $0.19 $0.20 $0.19 $0.19 6,707
21/03/2025 $0.16 $0.19 $0.16 $0.19 40,400
20/03/2025 $0.17 $0.17 $0.16 $0.16 23,749
19/03/2025 $0.14 $0.17 $0.14 $0.16 36,603
18/03/2025 $0.14 $0.14 $0.13 $0.14 12,025
17/03/2025 $0.14 $0.14 $0.13 $0.13 10,035
14/03/2025 $0.13 $0.14 $0.13 $0.14 576,321
13/03/2025 $0.13 $0.14 $0.13 $0.13 935,870
12/03/2025 $0.12 $0.13 $0.12 $0.13 2,701
11/03/2025 $0.11 $0.11 $0.10 $0.11 87,260
10/03/2025 $0.12 $0.13 $0.11 $0.11 249,069
07/03/2025 $0.14 $0.14 $0.11 $0.11 22,191
06/03/2025 $0.14 $0.15 $0.14 $0.14 55,706
05/03/2025 $0.14 $0.15 $0.14 $0.14 134,736
04/03/2025 $0.17 $0.17 $0.13 $0.13 142,375
03/03/2025 $0.18 $0.19 $0.18 $0.18 19
28/02/2025 $0.18 $0.19 $0.18 $0.18 40,234
27/02/2025 $0.18 $0.19 $0.18 $0.19 90,437
26/02/2025 $0.20 $0.21 $0.19 $0.19 28,235
25/02/2025 $0.20 $0.21 $0.19 $0.19 118,607
24/02/2025 $0.19 $0.21 $0.19 $0.20 48,317
21/02/2025 $0.21 $0.22 $0.20 $0.20 19,407
20/02/2025 $0.22 $0.23 $0.21 $0.21 33,064
19/02/2025 $0.22 $0.23 $0.21 $0.21 22,590
18/02/2025 $0.22 $0.23 $0.22 $0.23 27,156
17/02/2025 $0.22 $0.22 $0.22 $0.22 3,516
14/02/2025 $0.23 $0.24 $0.22 $0.22 1,405
13/02/2025 $0.22 $0.23 $0.22 $0.22 34,831
12/02/2025 $0.20 $0.21 $0.20 $0.21 6,674
11/02/2025 $0.20 $0.21 $0.20 $0.21 25,165
10/02/2025 $0.21 $0.22 $0.21 $0.21 506,765
07/02/2025 $0.22 $0.23 $0.21 $0.21 62,343
06/02/2025 $0.21 $0.22 $0.21 $0.20 3,166
05/02/2025 $0.19 $0.20 $0.19 $0.20 20,244
04/02/2025 $0.19 $0.19 $0.19 $0.20 56,263
03/02/2025 $0.17 $0.20 $0.17 $0.20 150,618
31/01/2025 $0.22 $0.22 $0.20 $0.20 38,113
30/01/2025 $0.19 $0.20 $0.19 $0.20 33,673
29/01/2025 $0.21 $0.21 $0.18 $0.22 127,792
28/01/2025 $0.19 $0.23 $0.19 $0.22 341,804
27/01/2025 $0.19 $0.20 $0.19 $0.19 8,261
24/01/2025 $0.19 $0.21 $0.19 $0.20 42,622
23/01/2025 $0.19 $0.20 $0.18 $0.20 13,571
22/01/2025 $0.20 $0.20 $0.19 $0.19 17,406
21/01/2025 $0.18 $0.20 $0.18 $0.20 10,506
20/01/2025 $0.19 $0.19 $0.18 $0.18 27,338
17/01/2025 $0.18 $0.18 $0.18 $0.18 11,953
16/01/2025 $0.17 $0.18 $0.17 $0.17 25,375
15/01/2025 $0.17 $0.18 $0.17 $0.17 162,848
14/01/2025 $0.18 $0.19 $0.17 $0.17 22,195
13/01/2025 $0.18 $0.19 $0.18 $0.18 22,570
10/01/2025 $0.18 $0.19 $0.17 $0.17 34,090
09/01/2025 $0.18 $0.18 $0.18 $0.18 90,562
08/01/2025 $0.19 $0.19 $0.18 $0.19 72,716
07/01/2025 $0.19 $0.19 $0.18 $0.19 6,942
06/01/2025 $0.19 $0.19 $0.18 $0.18 1,508,568
03/01/2025 $0.19 $0.19 $0.18 $0.19 17,493
02/01/2025 $0.20 $0.22 $0.18 $0.18 101,272
01/01/2025 $0.20 $0.21 $0.20 $0.20 604
31/12/2024 $0.20 $0.21 $0.20 $0.20 604
30/12/2024 $0.19 $0.21 $0.18 $0.20 457,992
27/12/2024 $0.20 $0.22 $0.20 $0.22 161,860
26/12/2024 $0.20 $0.22 $0.20 $0.21 29,894
25/12/2024 $0.20 $0.22 $0.20 $0.21 29,894
24/12/2024 $0.20 $0.22 $0.20 $0.21 29,894
23/12/2024 $0.21 $0.21 $0.19 $0.20 33,832
20/12/2024 $0.20 $0.21 $0.19 $0.21 1,143,601
19/12/2024 $0.19 $0.21 $0.19 $0.21 67,324
18/12/2024 $0.19 $0.20 $0.19 $0.20 97,539
17/12/2024 $0.19 $0.20 $0.19 $0.19 185,651
16/12/2024 $0.18 $0.19 $0.17 $0.19 197,374
13/12/2024 $0.18 $0.18 $0.17 $0.18 1,989,550
12/12/2024 $0.17 $0.18 $0.17 $0.18 1,034,390
11/12/2024 $0.17 $0.18 $0.16 $0.17 1,520,308
10/12/2024 $0.15 $0.17 $0.14 $0.17 1,187,956
09/12/2024 $0.14 $0.15 $0.11 $0.15 91,084
06/12/2024 $0.14 $0.15 $0.14 $0.14 186,146
05/12/2024 $0.14 $0.15 $0.14 $0.15 376,544
04/12/2024 $0.14 $0.15 $0.14 $0.15 168,059
03/12/2024 $0.15 $0.15 $0.14 $0.14 1,169,605
02/12/2024 $0.14 $0.15 $0.14 $0.15 375,036
29/11/2024 $0.14 $0.15 $0.13 $0.14 182,181
28/11/2024 $0.14 $0.14 $0.13 $0.14 76,995
27/11/2024 $0.13 $0.13 $0.13 $0.13 177,812
26/11/2024 $0.13 $0.13 $0.13 $0.13 28,464
25/11/2024 $0.13 $0.13 $0.12 $0.13 2,560,559
22/11/2024 $0.11 $0.12 $0.11 $0.11 177,337
21/11/2024 $0.12 $0.12 $0.11 $0.11 79,497
20/11/2024 $0.12 $0.12 $0.11 $0.12 66,206
19/11/2024 $0.11 $0.12 $0.11 $0.12 75,827
18/11/2024 $0.11 $0.11 $0.10 $0.11 198,187

Market data

Select a section