Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Alibaba ETP

(BAB2)
Sector: n/a
$0.83
$0.05 6.04
Last updated: 16:35:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $0.98 $1.08 $0.92 $0.97 339,394
14/11/2024 $0.97 $0.99 $0.97 $0.97 1,005
13/11/2024 $1.03 $1.04 $0.99 $0.99 44,096
12/11/2024 $1.05 $1.08 $1.01 $1.01 1,111
11/11/2024 $1.11 $1.12 $1.08 $1.08 4,243
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

Market data

Select a section