Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X BP Etp

(BP3L)
Sector: n/a
$3.26
$0.07 2.22
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $3.25 $3.36 $3.25 $3.26 1,493
16/01/2025 $3.11 $3.19 $3.09 $3.07 2,188
15/01/2025 $3.15 $3.15 $3.03 $3.07 373
14/01/2025 $3.15 $2.97 $2.91 $2.97 116
13/01/2025 $3.15 $3.20 $3.10 $3.19 347
10/01/2025 $3.15 $3.30 $3.11 $3.11 1,057
09/01/2025 $3.25 $3.18 $3.05 $3.12 142
08/01/2025 $3.25 $3.25 $3.10 $3.10 979
07/01/2025 $3.24 $3.24 $3.17 $3.22 1,184
06/01/2025 $2.90 $3.13 $2.90 $3.11 4,646
03/01/2025 $2.93 $2.93 $2.86 $2.89 1,240
02/01/2025 $2.62 $2.80 $2.62 $2.76 5,051
01/01/2025 $2.53 $2.68 $2.47 $2.65 239
31/12/2024 $2.53 $2.68 $2.47 $2.65 239
30/12/2024 $2.53 $2.56 $2.46 $2.54 6,737
27/12/2024 $2.60 $2.57 $2.51 $2.57 5
26/12/2024 $2.60 $2.98 $2.47 $2.47 4,610
25/12/2024 $2.60 $2.98 $2.47 $2.47 4,610
24/12/2024 $2.60 $2.98 $2.47 $2.47 4,610
23/12/2024 $2.31 $2.47 $2.40 $2.43 250
20/12/2024 $2.31 $2.49 $2.31 $2.44 11,257
19/12/2024 $2.64 $2.52 $2.41 $2.41 34
18/12/2024 $2.64 $3.04 $2.58 $2.58 370
17/12/2024 $2.89 $2.86 $2.55 $2.55 200
16/12/2024 $2.89 $2.72 $2.61 $2.61 251
13/12/2024 $2.89 $3.02 $2.70 $2.82 144
12/12/2024 $2.89 $2.96 $2.80 $2.90 147
11/12/2024 $2.89 $2.92 $2.87 $2.87 632
10/12/2024 $2.89 $2.91 $2.89 $2.91 1,028
09/12/2024 $2.89 $3.10 $2.34 $2.89 6,141
06/12/2024 $2.66 $2.71 $2.51 $2.53 5,118
05/12/2024 $2.78 $2.92 $2.51 $2.59 882
04/12/2024 $2.78 $2.79 $2.68 $2.68 2,747
03/12/2024 $2.54 $2.76 $2.71 $2.71 305
02/12/2024 $2.54 $2.67 $2.54 $2.56 1,670
29/11/2024 $2.63 $2.87 $2.69 $2.69 7
28/11/2024 $2.63 $2.68 $2.63 $2.68 1,240
27/11/2024 $2.86 $2.71 $2.60 $2.67 85
26/11/2024 $2.86 $2.60 $2.58 $2.58 120
25/11/2024 $2.86 $2.87 $2.68 $2.68 3,147
22/11/2024 $2.63 $2.82 $2.70 $2.73 485
21/11/2024 $2.63 $2.73 $2.61 $2.73 70
20/11/2024 $2.63 $2.67 $2.58 $2.58 1,786
19/11/2024 $2.62 $2.64 $2.59 $2.63 503
18/11/2024 $2.61 $2.75 $2.47 $2.72 518
15/11/2024 $2.61 $2.66 $2.58 $2.61 56
14/11/2024 $2.61 $2.63 $2.55 $2.61 1,563
13/11/2024 $2.34 $2.67 $2.34 $2.42 7,183
12/11/2024 $2.65 $2.57 $2.39 $2.39 1,033
11/11/2024 $2.65 $2.82 $2.57 $2.59 9,889
08/11/2024 $2.70 $3.20 $2.56 $2.59 39,190
07/11/2024 $2.78 $2.93 $2.65 $2.87 48,253
06/11/2024 $2.75 $2.93 $2.68 $2.74 310
05/11/2024 $2.75 $2.82 $2.71 $2.82 1,564
04/11/2024 $2.72 $2.74 $2.65 $2.72 9,998
01/11/2024 $2.75 $2.75 $2.66 $2.66 2,478
31/10/2024 $2.71 $2.73 $2.54 $2.57 1,253
30/10/2024 $2.64 $2.80 $2.60 $2.64 2,247
29/10/2024 $2.97 $3.08 $2.70 $2.71 9,634
28/10/2024 $3.10 $3.19 $3.03 $3.16 2,627
25/10/2024 $3.26 $3.41 $3.26 $3.33 988
24/10/2024 $3.17 $3.41 $3.24 $3.23 160
23/10/2024 $3.17 $3.26 $3.23 $3.23 40
22/10/2024 $3.17 $3.39 $3.30 $3.36 328
21/10/2024 $3.17 $3.41 $3.33 $3.33 176
18/10/2024 $3.17 $3.39 $3.22 $3.23 700
17/10/2024 $3.17 $3.25 $3.24 $3.25 15
16/10/2024 $3.17 $3.20 $3.16 $3.16 2,375
15/10/2024 $3.17 $3.26 $3.00 $3.15 11,278
14/10/2024 $3.56 $3.84 $3.47 $3.52 1,095
11/10/2024 $3.51 $3.63 $3.54 $3.56 122
10/10/2024 $3.51 $3.84 $3.52 $3.58 943
09/10/2024 $3.51 $3.53 $3.44 $3.50 565
08/10/2024 $3.51 $3.78 $3.42 $3.51 2,637
07/10/2024 $3.88 $4.06 $3.79 $3.93 18,092
04/10/2024 $3.60 $3.85 $3.54 $3.80 436
03/10/2024 $3.60 $3.90 $3.49 $3.61 1,735
02/10/2024 $3.82 $4.10 $3.66 $3.67 13,043
01/10/2024 $3.26 $3.59 $3.26 $3.55 1,874
30/09/2024 $3.46 $3.62 $3.30 $3.41 2,620
27/09/2024 $3.27 $3.45 $3.25 $3.29 3,047
26/09/2024 $3.49 $3.54 $3.11 $3.22 8,506
25/09/2024 $3.86 $3.87 $3.57 $3.61 1,009
24/09/2024 $4.00 $4.03 $3.93 $3.93 1
23/09/2024 $4.00 $4.05 $3.75 $3.93 0
20/09/2024 $4.00 $4.21 $3.80 $3.80 85
19/09/2024 $4.00 $4.03 $3.91 $4.03 3,167
18/09/2024 $3.74 $3.80 $3.77 $3.78 13
17/09/2024 $3.74 $3.78 $3.74 $3.76 914
16/09/2024 $3.58 $3.65 $3.58 $3.65 2,238
13/09/2024 $3.59 $3.71 $3.46 $3.50 4,582
12/09/2024 $3.54 $4.00 $3.45 $3.33 103
11/09/2024 $3.54 $3.35 $3.33 $3.33 2
10/09/2024 $3.54 $3.86 $3.30 $3.36 0
09/09/2024 $3.54 $3.68 $3.54 $3.60 7,567
06/09/2024 $3.81 $3.72 $3.63 $3.63 7,449
05/09/2024 $3.81 $3.86 $3.81 $3.84 659
04/09/2024 $3.81 $3.93 $3.79 $3.88 2,346
03/09/2024 $4.20 $4.30 $3.92 $3.92 2,761
02/09/2024 $4.37 $4.37 $4.33 $4.33 145
30/08/2024 $4.37 $4.59 $4.32 $4.33 8,219
29/08/2024 $4.40 $4.52 $4.40 $4.52 627
28/08/2024 $4.40 $4.56 $4.27 $4.54 7,023
27/08/2024 $4.65 $5.07 $4.54 $4.54 818
26/08/2024 $4.32 $4.32 $4.22 $4.23 7,812
23/08/2024 $4.32 $4.32 $4.22 $4.23 7,812
22/08/2024 $4.32 $4.32 $4.22 $4.23 7,812
21/08/2024 $4.28 $4.34 $4.28 $4.32 239
20/08/2024 $4.29 $4.43 $4.28 $4.28 2,470
19/08/2024 $4.46 $5.07 $4.14 $4.62 0
16/08/2024 $4.46 $4.49 $4.47 $4.49 276
15/08/2024 $4.46 $4.52 $4.44 $4.52 344
14/08/2024 $3.90 $4.78 $4.01 $4.31 0
13/08/2024 $3.90 $4.30 $4.13 $4.30 17
12/08/2024 $3.90 $4.50 $4.26 $4.33 72
09/08/2024 $3.90 $4.18 $4.12 $4.15 186
08/08/2024 $3.90 $4.08 $4.04 $4.08 32
07/08/2024 $3.90 $4.10 $3.95 $4.06 37
06/08/2024 $3.90 $3.90 $3.75 $3.84 535
05/08/2024 $4.62 $3.91 $3.90 $3.91 10
02/08/2024 $4.62 $4.62 $4.37 $4.37 1,497
01/08/2024 $4.91 $4.98 $4.59 $4.59 216
31/07/2024 $4.91 $4.97 $4.81 $4.81 2,738
30/07/2024 $4.93 $5.05 $4.64 $4.64 362
29/07/2024 $4.54 $5.00 $4.71 $4.71 5
26/07/2024 $4.54 $4.86 $4.75 $4.75 15
25/07/2024 $4.54 $4.75 $4.52 $4.75 2,110
24/07/2024 $4.63 $4.80 $4.65 $4.76 141
23/07/2024 $4.63 $4.94 $4.69 $4.69 51
22/07/2024 $4.63 $4.94 $4.85 $4.94 95
19/07/2024 $4.63 $4.97 $4.90 $4.90 4
18/07/2024 $4.63 $5.19 $5.01 $5.07 32

Market data

Select a section