Leverage Shares Public Limited Company Levshares 3X Alibaba ETP

(BAB2)
Sector: n/a
$1.06
$-0.14 -11.44
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $1.12 $1.12 $1.06 $1.06 3,911
07/11/2024 $1.11 $1.20 $1.16 $1.20 3
06/11/2024 $1.11 $1.11 $1.10 $1.11 19,526
05/11/2024 $1.23 $1.23 $1.20 $1.20 2,100
04/11/2024 $1.15 $1.19 $1.19 $1.19 1
01/11/2024 $1.15 $1.16 $1.16 $1.16 150,000
31/10/2024 $1.15 $1.15 $1.14 $1.15 960
30/10/2024 $1.16 $1.18 $1.16 $1.18 101
29/10/2024 $1.25 $1.25 $1.21 $1.21 8,631
28/10/2024 $1.19 $1.22 $1.19 $1.22 7,340
25/10/2024 $1.18 $1.18 $1.16 $1.16 3,630
24/10/2024 $1.13 $1.14 $1.11 $1.17 1,568
23/10/2024 $1.22 $1.22 $1.17 $1.17 93,373
22/10/2024 $1.23 $1.26 $1.17 $1.23 0
21/10/2024 $1.23 $1.23 $1.22 $1.22 1,000
18/10/2024 $1.29 $1.29 $1.27 $1.27 84
17/10/2024 $1.24 $1.27 $1.21 $1.21 15,835
16/10/2024 $1.28 $1.30 $1.28 $1.30 2,000
15/10/2024 $1.27 $1.31 $1.27 $1.29 8,750
14/10/2024 $1.48 $1.59 $1.33 $1.44 0
11/10/2024 $1.42 $1.48 $1.41 $1.48 5,000
10/10/2024 $1.44 $1.46 $1.44 $1.46 2,050
09/10/2024 $1.36 $1.43 $1.36 $1.42 5,458
08/10/2024 $1.51 $1.51 $1.37 $1.46 11,846
07/10/2024 $1.69 $1.71 $1.63 $1.63 76,555
04/10/2024 $1.66 $1.68 $1.60 $1.60 33,364
03/10/2024 $1.54 $1.57 $1.49 $1.57 1,706
02/10/2024 $1.71 $1.74 $1.56 $1.57 32,876
01/10/2024 $1.42 $1.47 $1.38 $1.47 37,221
30/09/2024 $1.60 $1.60 $1.47 $1.47 21,113
27/09/2024 $1.36 $1.46 $1.36 $1.45 6,512
26/09/2024 $1.28 $1.34 $1.26 $1.34 63,452
25/09/2024 $1.11 $1.15 $1.10 $1.15 404
24/09/2024 $1.11 $1.16 $1.11 $1.16 49,500
23/09/2024 $1.01 $1.03 $1.02 $1.02 13
20/09/2024 $1.01 $1.01 $0.98 $0.98 7,479
19/09/2024 $0.98 $0.98 $0.96 $0.96 43,765
18/09/2024 $0.92 $0.92 $0.89 $0.90 0
17/09/2024 $0.92 $0.92 $0.92 $0.92 7,410
16/09/2024 $0.90 $0.89 $0.89 $0.89 6
13/09/2024 $0.90 $0.93 $0.87 $0.92 0
12/09/2024 $0.90 $0.93 $0.89 $0.89 0
11/09/2024 $0.90 $0.90 $0.89 $0.87 21,895
10/09/2024 $0.89 $0.89 $0.87 $0.87 5,404
09/09/2024 $0.85 $0.83 $0.81 $0.83 6
06/09/2024 $0.85 $0.86 $0.83 $0.85 0
05/09/2024 $0.85 $0.92 $0.84 $0.85 0
04/09/2024 $0.85 $0.89 $0.77 $0.85 0
03/09/2024 $0.85 $0.86 $0.85 $0.86 12,871
02/09/2024 $0.85 $0.87 $0.84 $0.87 0
30/08/2024 $0.85 $0.92 $0.86 $0.87 0
29/08/2024 $0.85 $0.85 $0.81 $0.84 0
28/08/2024 $0.85 $0.85 $0.80 $0.81 0
27/08/2024 $0.85 $0.87 $0.85 $0.85 11,244
26/08/2024 $0.86 $0.91 $0.86 $0.86 0
23/08/2024 $0.86 $0.91 $0.86 $0.86 0
22/08/2024 $0.86 $0.91 $0.86 $0.86 0
21/08/2024 $0.86 $0.90 $0.83 $0.89 0
20/08/2024 $0.86 $0.86 $0.84 $0.84 727
19/08/2024 $0.86 $0.92 $0.88 $0.92 0
16/08/2024 $0.86 $0.89 $0.86 $0.89 7,030
15/08/2024 $0.79 $0.81 $0.79 $0.81 4,040
14/08/2024 $0.83 $0.83 $0.82 $0.82 2,528
13/08/2024 $0.83 $0.84 $0.83 $0.84 3,890
12/08/2024 $0.83 $0.84 $0.83 $0.84 1
09/08/2024 $0.77 $0.89 $0.81 $0.82 0
08/08/2024 $0.77 $0.83 $0.78 $0.83 0
07/08/2024 $0.77 $0.81 $0.73 $0.79 0
06/08/2024 $0.77 $0.79 $0.76 $0.79 6,115
05/08/2024 $0.73 $0.76 $0.72 $0.76 7,000
02/08/2024 $0.77 $0.77 $0.75 $0.75 25,216
01/08/2024 $0.80 $0.88 $0.79 $0.79 0
31/07/2024 $0.80 $0.80 $0.80 $0.80 25,070
30/07/2024 $0.78 $0.79 $0.78 $0.79 9
29/07/2024 $0.80 $0.80 $0.80 $0.80 2,500
26/07/2024 $0.76 $0.74 $0.72 $0.74 0
25/07/2024 $0.76 $0.75 $0.72 $0.74 0
24/07/2024 $0.76 $0.77 $0.74 $0.75 0
23/07/2024 $0.76 $0.76 $0.73 $0.74 0
22/07/2024 $0.76 $0.77 $0.76 $0.76 9,034
19/07/2024 $0.78 $0.76 $0.73 $0.73 0
18/07/2024 $0.78 $0.78 $0.76 $0.76 2
17/07/2024 $0.78 $0.81 $0.77 $0.77 0
16/07/2024 $0.78 $0.79 $0.77 $0.79 1,040
15/07/2024 $0.84 $0.84 $0.79 $0.79 4,663
12/07/2024 $0.83 $0.84 $0.83 $0.83 7,640
11/07/2024 $0.76 $0.81 $0.76 $0.79 0
10/07/2024 $0.76 $0.77 $0.74 $0.76 118,091
09/07/2024 $0.71 $0.73 $0.71 $0.73 2
08/07/2024 $0.73 $0.72 $0.69 $0.70 0
05/07/2024 $0.73 $0.75 $0.70 $0.71 0
04/07/2024 $0.73 $0.74 $0.73 $0.73 202
03/07/2024 $0.73 $0.74 $0.72 $0.74 5,319
02/07/2024 $0.68 $0.71 $0.63 $0.70 0
01/07/2024 $0.68 $0.69 $0.68 $0.68 2,501
28/06/2024 $0.68 $0.68 $0.68 $0.68 1,300
27/06/2024 $0.70 $0.71 $0.69 $0.69 14,004
26/06/2024 $0.72 $0.80 $0.71 $0.72 0
25/06/2024 $0.72 $0.72 $0.71 $0.71 4,400
24/06/2024 $0.74 $0.75 $0.70 $0.74 0
21/06/2024 $0.74 $0.73 $0.71 $0.71 0
20/06/2024 $0.74 $0.75 $0.72 $0.72 0
19/06/2024 $0.74 $0.75 $0.74 $0.75 50
18/06/2024 $0.72 $0.77 $0.71 $0.72 0
17/06/2024 $0.72 $0.74 $0.72 $0.73 66,325
14/06/2024 $0.77 $0.76 $0.71 $0.71 0
13/06/2024 $0.77 $0.77 $0.76 $0.76 55,239
12/06/2024 $0.76 $0.77 $0.75 $0.77 11,580
11/06/2024 $0.78 $0.78 $0.77 $0.77 4,100
10/06/2024 $0.78 $0.80 $0.78 $0.80 13
07/06/2024 $0.79 $0.79 $0.79 $0.79 2,000
06/06/2024 $0.80 $0.80 $0.79 $0.79 20
05/06/2024 $0.78 $0.81 $0.77 $0.80 0
04/06/2024 $0.78 $0.79 $0.73 $0.77 0
03/06/2024 $0.78 $0.78 $0.77 $0.77 12,170
31/05/2024 $0.79 $0.83 $0.69 $0.76 0
30/05/2024 $0.79 $0.81 $0.77 $0.81 0
29/05/2024 $0.79 $0.79 $0.78 $0.79 106,500
28/05/2024 $0.82 $0.82 $0.82 $0.82 9,911
27/05/2024 $0.82 $0.82 $0.81 $0.82 2,275
24/05/2024 $0.82 $0.82 $0.81 $0.82 2,275
23/05/2024 $0.83 $0.87 $0.81 $0.84 63,061
22/05/2024 $0.92 $0.92 $0.89 $0.96 1,035
21/05/2024 $0.94 $0.96 $0.94 $0.96 8,769
20/05/2024 $0.97 $1.00 $0.96 $1.00 8,773
17/05/2024 $0.97 $1.02 $0.96 $1.02 84,091
16/05/2024 $0.86 $0.94 $0.86 $0.94 83,547
15/05/2024 $0.81 $0.84 $0.81 $0.84 2,304
14/05/2024 $0.94 $0.94 $0.80 $0.80 319,496
13/05/2024 $0.89 $0.92 $0.88 $0.92 101,276
10/05/2024 $0.82 $0.83 $0.82 $0.83 143