Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Boeing Etp

(BA3)
Sector: n/a
$39.59
$-0.88 -2.17
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 $40.15 $41.32 $39.59 $39.59 552
12/08/2025 $38.12 $40.47 $38.08 $40.47 11
11/08/2025 $39.58 $39.59 $37.90 $38.35 206
08/08/2025 $39.01 $39.73 $38.13 $39.38 43
07/08/2025 $38.30 $39.47 $37.31 $37.31 97
06/08/2025 $37.50 $38.23 $36.78 $37.80 460
05/08/2025 $36.05 $36.92 $35.73 $36.38 16,663
04/08/2025 $36.02 $36.02 $34.46 $35.35 15,503
01/08/2025 $34.66 $35.45 $33.45 $34.75 1,928
31/07/2025 $38.03 $38.15 $37.69 $36.01 15
30/07/2025 $39.07 $39.22 $38.17 $38.17 17
29/07/2025 $43.84 $47.30 $39.10 $39.10 28,387
28/07/2025 $43.34 $43.34 $42.19 $42.53 203
25/07/2025 $42.48 $42.48 $40.62 $40.98 111
24/07/2025 $42.81 $43.34 $42.28 $42.72 2,525
23/07/2025 $39.89 $41.33 $39.86 $41.33 1,316
22/07/2025 $40.01 $41.05 $38.21 $40.02 793
21/07/2025 $41.88 $41.49 $38.85 $41.49 0
18/07/2025 $41.88 $41.88 $39.96 $39.96 5
17/07/2025 $41.02 $41.15 $40.06 $40.73 687
16/07/2025 $40.22 $42.00 $39.97 $39.97 121
15/07/2025 $40.64 $41.00 $39.22 $40.93 115
14/07/2025 $40.96 $41.57 $40.00 $40.47 9,520
11/07/2025 $38.43 $39.56 $38.43 $39.56 146
10/07/2025 $38.95 $39.68 $38.49 $38.49 183
09/07/2025 $35.80 $40.01 $35.80 $39.33 2,131
08/07/2025 $35.08 $35.12 $34.14 $34.14 113
07/07/2025 $33.04 $34.64 $33.04 $33.67 221
04/07/2025 $35.59 $35.59 $32.66 $33.28 119
03/07/2025 $32.05 $34.30 $32.05 $34.13 196
02/07/2025 $31.09 $32.58 $31.09 $32.58 663
01/07/2025 $31.39 $32.05 $30.26 $30.40 104
30/06/2025 $33.80 $33.95 $31.55 $32.12 16,355
27/06/2025 $29.81 $31.56 $29.81 $31.56 3,783
26/06/2025 $28.83 $29.33 $26.67 $28.76 12,531
25/06/2025 $28.01 $28.22 $27.27 $27.43 643
24/06/2025 $28.79 $28.79 $27.83 $27.83 2,593
23/06/2025 $27.21 $28.48 $26.15 $28.09 321
20/06/2025 $27.65 $27.65 $26.97 $27.42 2
19/06/2025 $26.14 $27.31 $25.04 $25.67 9,114
18/06/2025 $27.24 $28.07 $26.95 $27.51 13,813
17/06/2025 $28.26 $29.21 $27.51 $28.70 71
16/06/2025 $27.14 $29.84 $27.14 $28.99 3,574
13/06/2025 $29.14 $29.15 $25.89 $27.67 8,627
12/06/2025 $26.00 $30.93 $25.70 $29.63 11,525
11/06/2025 $36.54 $36.54 $34.83 $35.28 986
10/06/2025 $38.18 $38.18 $35.01 $35.01 74
09/06/2025 $33.47 $34.99 $32.57 $34.99 62
06/06/2025 $31.94 $32.90 $31.07 $31.84 534
05/06/2025 $33.61 $33.61 $32.94 $33.03 11
04/06/2025 $34.52 $34.52 $32.83 $34.12 616
03/06/2025 $33.02 $34.46 $33.02 $34.46 700
02/06/2025 $32.37 $33.01 $31.32 $32.06 1,337
30/05/2025 $31.80 $31.80 $30.08 $30.97 124
29/05/2025 $0.22 $0.24 $0.21 $0.24 2,571
28/05/2025 $0.22 $0.22 $0.21 $0.21 3,832
27/05/2025 $0.22 $0.22 $0.21 $0.22 9,165
26/05/2025 $0.22 $0.22 $0.20 $0.21 990,600
23/05/2025 $0.22 $0.22 $0.20 $0.21 990,600
22/05/2025 $0.22 $0.22 $0.22 $0.22 1,176,688
21/05/2025 $0.24 $0.24 $0.22 $0.22 120,400
20/05/2025 $0.23 $0.24 $0.21 $0.24 301
19/05/2025 $0.22 $0.22 $0.21 $0.22 20,754
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

Market data

Select a section