Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Alibaba ETP

(BAB2)
Sector: n/a
$1.52
$0.03 1.73
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $1.55 $1.55 $1.53 $1.52 100
15/05/2025 $1.71 $1.71 $1.50 $1.50 3,280
14/05/2025 $1.77 $1.79 $1.75 $1.78 270
13/05/2025 $1.77 $1.74 $1.68 $1.74 60
12/05/2025 $1.77 $1.77 $1.69 $1.75 2,076
09/05/2025 $1.61 $1.61 $1.57 $1.57 7,670
08/05/2025 $1.56 $1.60 $1.53 $1.57 0
07/05/2025 $1.56 $1.56 $1.54 $1.53 150
06/05/2025 $1.56 $1.68 $1.56 $1.66 0
05/05/2025 $1.56 $1.64 $1.55 $1.55 7,816
02/05/2025 $1.56 $1.64 $1.55 $1.55 7,816
01/05/2025 $1.44 $1.45 $1.44 $1.45 250
30/04/2025 $1.46 $1.46 $1.40 $1.40 250
29/04/2025 $1.39 $1.44 $1.38 $1.42 0
28/04/2025 $1.39 $1.43 $1.38 $1.38 85,758
25/04/2025 $1.40 $1.43 $1.40 $1.42 3,500
24/04/2025 $1.37 $1.40 $1.37 $1.40 5,250
23/04/2025 $1.45 $1.52 $1.42 $1.42 44,000
22/04/2025 $1.30 $1.31 $1.30 $1.30 16,600
21/04/2025 $1.22 $1.22 $1.20 $1.20 29,571
18/04/2025 $1.22 $1.22 $1.20 $1.20 29,571
17/04/2025 $1.22 $1.22 $1.20 $1.20 29,571
16/04/2025 $1.30 $1.35 $1.16 $1.18 0
15/04/2025 $1.30 $1.30 $1.28 $1.28 7,600
14/04/2025 $1.24 $1.35 $1.24 $1.32 69,350
11/04/2025 $1.18 $1.19 $1.06 $1.07 0
10/04/2025 $1.18 $1.18 $1.13 $1.13 3,159
09/04/2025 $1.19 $1.22 $0.89 $0.98 0
08/04/2025 $1.19 $1.20 $1.10 $1.10 27,349
07/04/2025 $1.12 $1.21 $1.12 $1.14 57,201
04/04/2025 $1.45 $1.45 $1.37 $1.39 110,001
03/04/2025 $1.67 $1.74 $1.67 $1.74 1,500
02/04/2025 $1.80 $1.86 $1.78 $1.78 6
01/04/2025 $1.80 $1.91 $1.81 $1.88 0
31/03/2025 $1.80 $1.87 $1.80 $1.81 2,911
28/03/2025 $1.89 $1.89 $1.84 $1.84 100
27/03/2025 $1.87 $2.01 $1.82 $1.98 0
26/03/2025 $1.87 $1.87 $1.87 $1.87 4,638
25/03/2025 $1.99 $1.89 $1.85 $1.89 3
24/03/2025 $1.99 $1.99 $1.92 $1.92 2,499
21/03/2025 $1.90 $1.95 $1.90 $1.95 1,000
20/03/2025 $2.03 $2.03 $1.98 $1.98 2,216
19/03/2025 $2.21 $2.28 $2.14 $2.18 0
18/03/2025 $2.21 $2.23 $2.19 $2.21 13,800
17/03/2025 $2.32 $2.32 $2.32 $2.32 500
14/03/2025 $2.11 $2.11 $2.09 $2.09 1,000
13/03/2025 $2.01 $2.05 $1.91 $2.05 349
12/03/2025 $2.05 $2.08 $1.95 $2.02 0
11/03/2025 $2.05 $2.04 $2.02 $2.03 213
10/03/2025 $2.05 $2.05 $1.96 $1.96 50,605
07/03/2025 $2.20 $2.20 $2.15 $2.15 7,320
06/03/2025 $2.28 $2.30 $2.08 $2.12 20,550
05/03/2025 $1.87 $2.06 $1.92 $2.06 73
04/03/2025 $1.87 $1.87 $1.76 $1.76 8,522
03/03/2025 $1.86 $1.95 $1.91 $1.94 69
28/02/2025 $1.86 $1.91 $1.84 $1.91 11,376
27/02/2025 $2.13 $2.13 $2.04 $2.09 40,381
26/02/2025 $2.12 $2.17 $2.12 $2.16 12,672
25/02/2025 $1.95 $1.97 $1.90 $1.94 12,716
24/02/2025 $2.15 $2.26 $1.80 $1.86 218,672
21/02/2025 $2.25 $2.30 $2.21 $2.30 443,024
20/02/2025 $1.96 $2.28 $1.72 $2.08 22,600
19/02/2025 $1.79 $1.83 $1.77 $1.77 7,301
18/02/2025 $1.85 $1.88 $1.82 $1.82 7,405
17/02/2025 $1.71 $1.81 $1.71 $1.81 27,157
14/02/2025 $1.80 $1.80 $1.66 $1.67 16,014
13/02/2025 $1.61 $1.62 $1.52 $1.59 1,801
12/02/2025 $1.52 $1.56 $1.51 $1.56 5,098
11/02/2025 $1.17 $1.48 $1.29 $1.48 110
10/02/2025 $1.17 $1.35 $1.32 $1.35 100
07/02/2025 $1.17 $1.34 $1.11 $1.22 0
06/02/2025 $1.17 $1.17 $1.15 $1.12 1
05/02/2025 $1.06 $1.22 $1.10 $1.22 0
04/02/2025 $1.06 $1.22 $1.14 $1.15 9
03/02/2025 $1.06 $1.15 $1.05 $1.15 86,324
31/01/2025 $1.21 $1.21 $1.15 $1.15 4,210
30/01/2025 $1.14 $1.18 $1.14 $1.18 63
29/01/2025 $1.09 $1.14 $1.09 $1.14 7,309
28/01/2025 $0.94 $0.94 $0.94 $0.94 102
27/01/2025 $0.93 $0.96 $0.91 $0.95 75,826
24/01/2025 $0.87 $0.89 $0.87 $0.89 15,002
23/01/2025 $0.84 $0.84 $0.83 $0.84 13,610
22/01/2025 $0.83 $0.84 $0.83 $0.84 13
21/01/2025 $0.88 $0.89 $0.83 $0.84 0
20/01/2025 $0.88 $0.90 $0.87 $0.90 6,902
17/01/2025 $0.79 $0.83 $0.80 $0.83 42
16/01/2025 $0.79 $0.79 $0.78 $0.78 9,166
15/01/2025 $0.78 $0.83 $0.75 $0.78 0
14/01/2025 $0.78 $0.78 $0.77 $0.77 4,000
13/01/2025 $0.75 $0.75 $0.74 $0.75 373
10/01/2025 $0.81 $0.81 $0.76 $0.76 991,800
09/01/2025 $0.81 $0.81 $0.81 $0.81 97,108
08/01/2025 $0.82 $0.84 $0.78 $0.81 0
07/01/2025 $0.82 $0.84 $0.82 $0.84 15,000
06/01/2025 $0.83 $0.86 $0.82 $0.86 10
03/01/2025 $0.83 $0.85 $0.83 $0.85 17,602
02/01/2025 $0.81 $0.84 $0.81 $0.84 305
01/01/2025 $0.83 $0.84 $0.83 $0.83 1,289
31/12/2024 $0.83 $0.84 $0.83 $0.83 1,289
30/12/2024 $0.85 $0.90 $0.75 $0.82 0
27/12/2024 $0.85 $0.85 $0.84 $0.84 17,382
26/12/2024 $0.78 $0.93 $0.78 $0.86 0
25/12/2024 $0.78 $0.93 $0.78 $0.86 0
24/12/2024 $0.78 $0.93 $0.78 $0.86 0
23/12/2024 $0.78 $0.83 $0.79 $0.83 0
20/12/2024 $0.78 $0.79 $0.78 $0.79 15,591
19/12/2024 $0.84 $0.84 $0.84 $0.84 50,001
18/12/2024 $0.88 $0.88 $0.87 $0.88 186
17/12/2024 $0.86 $0.89 $0.86 $0.89 3,990
16/12/2024 $0.88 $0.88 $0.87 $0.87 10,650
13/12/2024 $0.95 $0.99 $0.89 $0.89 0
12/12/2024 $0.95 $0.96 $0.94 $0.94 9,247
11/12/2024 $0.93 $0.95 $0.91 $0.92 0
10/12/2024 $0.93 $0.95 $0.93 $0.95 23,973
09/12/2024 $1.00 $1.02 $1.00 $1.01 19,300
06/12/2024 $0.84 $0.92 $0.81 $0.87 0
05/12/2024 $0.84 $0.84 $0.84 $0.84 11,848
04/12/2024 $0.88 $0.88 $0.85 $0.85 3,654
03/12/2024 $0.89 $0.89 $0.88 $0.88 2
02/12/2024 $0.89 $0.89 $0.87 $0.87 780
29/11/2024 $0.89 $0.90 $0.87 $0.89 261,845
28/11/2024 $0.88 $0.89 $0.88 $0.88 14,585
27/11/2024 $0.90 $0.91 $0.89 $0.89 123,453
26/11/2024 $0.88 $0.88 $0.86 $0.86 1,302
25/11/2024 $0.84 $0.85 $0.84 $0.85 12,304
22/11/2024 $0.82 $0.82 $0.81 $0.87 22,702
21/11/2024 $0.87 $0.90 $0.87 $0.87 17,096
20/11/2024 $0.91 $0.91 $0.90 $0.90 10,000
19/11/2024 $0.91 $0.92 $0.90 $0.91 107,968
18/11/2024 $0.93 $0.94 $0.93 $0.93 12,001

Market data

Select a section