Leverage Shares Public Limited Company Levshares -1X Boeing Etp

(BAS)
Sector: n/a
$5.96
$-0.07 -1.11
Last updated: 12:03:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.58 $6.30 $6.00 $6.19 0
21/11/2024 $5.58 $6.27 $5.93 $6.19 0
20/11/2024 $5.58 $6.29 $6.00 $6.10 0
19/11/2024 $5.58 $6.38 $6.02 $6.11 0
18/11/2024 $5.58 $6.51 $6.24 $6.25 0
15/11/2024 $5.58 $6.62 $6.30 $6.33 0
14/11/2024 $5.58 $6.33 $6.31 $6.33 2
13/11/2024 $5.58 $6.27 $5.95 $6.24 0
12/11/2024 $5.58 $6.17 $5.83 $5.96 0
11/11/2024 $5.58 $5.96 $5.84 $5.96 2
08/11/2024 $5.58 $5.99 $5.74 $5.91 0
07/11/2024 $5.58 $6.15 $5.54 $5.91 0
06/11/2024 $5.58 $6.05 $5.60 $6.05 21
05/11/2024 $5.58 $5.79 $5.58 $5.79 580
04/11/2024 $5.76 $5.89 $5.16 $5.70 0
01/11/2024 $5.76 $6.34 $5.35 $5.79 0
31/10/2024 $5.76 $6.37 $5.32 $5.95 0
30/10/2024 $5.76 $6.28 $5.34 $5.75 0
29/10/2024 $5.76 $6.48 $5.47 $5.84 0
28/10/2024 $5.76 $5.81 $5.69 $5.81 684
25/10/2024 $5.85 $6.18 $5.27 $5.74 0
24/10/2024 $5.85 $5.85 $5.78 $5.79 205
23/10/2024 $5.57 $5.79 $5.57 $5.58 332
22/10/2024 $5.74 $5.90 $5.58 $5.58 180
21/10/2024 $5.59 $5.59 $5.59 $5.59 580
18/10/2024 $5.98 $5.79 $5.75 $5.79 10
17/10/2024 $5.98 $5.72 $5.70 $5.70 20
16/10/2024 $5.98 $6.48 $5.35 $5.81 0
15/10/2024 $5.98 $6.02 $5.89 $5.89 572
14/10/2024 $6.07 $6.07 $5.99 $6.00 249
11/10/2024 $5.79 $6.57 $5.63 $5.97 0
10/10/2024 $5.79 $6.04 $5.99 $6.04 2
09/10/2024 $5.79 $6.47 $5.28 $5.93 0
08/10/2024 $5.79 $6.24 $5.29 $5.79 0
07/10/2024 $5.79 $5.73 $5.65 $5.73 10
04/10/2024 $5.79 $5.93 $5.88 $5.91 12
03/10/2024 $5.79 $6.30 $5.28 $5.91 0
02/10/2024 $5.79 $6.39 $5.37 $5.83 0
01/10/2024 $5.79 $5.86 $5.81 $5.81 2
30/09/2024 $5.79 $6.20 $5.25 $5.86 0
27/09/2024 $5.79 $5.72 $5.71 $5.71 2
26/09/2024 $5.79 $6.28 $5.37 $5.84 0
25/09/2024 $5.79 $6.20 $5.29 $5.81 0
24/09/2024 $5.79 $5.79 $5.79 $5.79 5
23/09/2024 $5.83 $6.32 $5.25 $5.83 0
20/09/2024 $5.83 $5.83 $5.83 $5.83 77
19/09/2024 $5.04 $6.16 $5.28 $5.76 0
18/09/2024 $5.04 $6.29 $5.12 $5.70 0
17/09/2024 $5.04 $5.75 $5.44 $5.71 52
16/09/2024 $5.04 $6.34 $5.23 $5.79 0
13/09/2024 $5.04 $6.11 $5.20 $5.51 0
12/09/2024 $5.04 $6.12 $4.93 $5.68 0
11/09/2024 $5.04 $6.18 $5.05 $5.68 0
10/09/2024 $5.04 $6.06 $4.96 $5.61 0
09/09/2024 $5.04 $6.15 $4.92 $5.49 0
06/09/2024 $5.04 $5.96 $4.97 $5.66 0
05/09/2024 $5.04 $5.96 $4.95 $5.57 0
04/09/2024 $5.04 $5.42 $5.38 $5.42 1
03/09/2024 $5.04 $5.64 $5.47 $5.64 31
02/09/2024 $5.04 $5.31 $5.21 $5.21 1
30/08/2024 $5.04 $5.61 $5.09 $5.21 0
29/08/2024 $5.04 $5.74 $4.67 $5.20 0
28/08/2024 $5.04 $5.77 $4.81 $5.25 0
27/08/2024 $5.04 $5.70 $4.69 $5.21 0
26/08/2024 $5.04 $5.19 $5.16 $5.19 2
23/08/2024 $5.04 $5.19 $5.16 $5.19 2
22/08/2024 $5.04 $5.19 $5.16 $5.19 2
21/08/2024 $5.04 $5.50 $5.21 $5.22 11
20/08/2024 $5.04 $5.28 $5.04 $5.28 1,300
19/08/2024 $5.53 $5.40 $4.61 $5.02 0
16/08/2024 $5.53 $5.10 $5.08 $5.10 30
15/08/2024 $5.53 $5.74 $4.78 $5.23 0
14/08/2024 $5.53 $5.83 $4.90 $5.35 0
13/08/2024 $5.53 $5.96 $4.86 $5.42 0
12/08/2024 $5.53 $5.91 $4.83 $5.47 0
09/08/2024 $5.53 $5.76 $4.85 $5.39 0
08/08/2024 $5.53 $5.62 $5.30 $5.40 0
07/08/2024 $5.53 $5.85 $4.91 $5.53 0
06/08/2024 $5.13 $5.63 $5.05 $5.53 8
05/08/2024 $5.13 $6.01 $4.92 $5.46 0
02/08/2024 $5.13 $5.37 $5.13 $5.37 641
01/08/2024 $4.75 $5.04 $4.75 $5.04 100
31/07/2024 $4.86 $4.95 $4.52 $4.77 1,293
30/07/2024 $4.96 $5.29 $4.49 $4.88 0
29/07/2024 $4.96 $5.27 $4.38 $4.92 0
26/07/2024 $4.96 $5.41 $4.49 $5.07 0
25/07/2024 $4.96 $5.07 $4.96 $5.07 219
24/07/2024 $5.09 $5.27 $4.49 $4.98 0
23/07/2024 $5.09 $5.49 $4.59 $4.94 0
22/07/2024 $5.09 $5.47 $4.62 $5.10 0
19/07/2024 $5.09 $5.44 $4.55 $5.13 0
18/07/2024 $5.09 $4.95 $4.93 $4.95 60
17/07/2024 $5.09 $5.30 $4.53 $4.92 0
16/07/2024 $5.09 $5.47 $4.68 $4.96 0
15/07/2024 $5.09 $5.43 $4.50 $5.06 0
12/07/2024 $5.09 $5.46 $4.58 $5.04 0
11/07/2024 $5.09 $5.45 $4.51 $4.91 0
10/07/2024 $5.09 $5.35 $4.48 $4.96 0
09/07/2024 $5.09 $4.92 $4.91 $4.92 10
08/07/2024 $5.09 $5.42 $4.45 $4.82 0
05/07/2024 $5.09 $5.39 $4.45 $4.94 0
04/07/2024 $5.09 $5.31 $4.56 $4.94 0
03/07/2024 $5.09 $5.32 $4.54 $4.94 0
02/07/2024 $5.09 $5.27 $4.50 $4.87 0
01/07/2024 $5.09 $5.09 $4.91 $4.91 100
28/06/2024 $5.01 $5.40 $4.54 $4.98 0
27/06/2024 $5.01 $5.09 $4.98 $4.98 19
26/06/2024 $5.01 $5.67 $4.68 $5.16 0
25/06/2024 $5.01 $5.55 $4.72 $5.25 0
24/06/2024 $5.01 $5.60 $4.75 $5.09 0
21/06/2024 $5.01 $5.21 $5.17 $5.17 19
20/06/2024 $5.01 $5.72 $4.81 $5.25 0
19/06/2024 $5.01 $5.62 $4.81 $5.21 0
18/06/2024 $5.01 $5.64 $4.67 $5.21 0
17/06/2024 $5.01 $5.52 $4.75 $5.07 0
14/06/2024 $5.01 $5.58 $4.59 $5.12 0
13/06/2024 $5.01 $5.48 $4.61 $5.06 0
12/06/2024 $5.01 $5.02 $4.79 $4.97 1,666
11/06/2024 $4.82 $5.33 $4.45 $4.89 0
10/06/2024 $4.82 $5.28 $4.40 $4.80 0
07/06/2024 $4.82 $5.18 $4.40 $4.77 0
06/06/2024 $4.82 $5.21 $4.32 $4.83 0
05/06/2024 $4.82 $4.83 $4.82 $4.83 670
04/06/2024 $5.10 $5.38 $4.45 $4.91 0
03/06/2024 $5.10 $5.66 $4.61 $5.03 0
31/05/2024 $5.10 $5.69 $4.87 $5.24 0
30/05/2024 $5.10 $5.76 $4.87 $5.26 0
29/05/2024 $5.10 $5.25 $5.22 $5.25 7
28/05/2024 $5.10 $5.48 $4.94 $5.21 9
27/05/2024 $5.10 $5.68 $4.85 $5.25 0