Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X BP Etp

(BP3L)
Sector: n/a
$2.25
$-0.76 -25.34
Last updated: 16:36:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $2.76 $2.97 $2.21 $2.25 731
03/04/2025 $3.18 $3.63 $3.02 $3.02 326
02/04/2025 $3.66 $3.95 $3.76 $3.79 0
01/04/2025 $3.66 $3.77 $3.66 $3.77 167
31/03/2025 $4.12 $3.85 $3.82 $3.85 45
28/03/2025 $4.12 $3.84 $3.82 $3.84 70
27/03/2025 $4.12 $4.15 $4.05 $4.15 19
26/03/2025 $4.12 $4.19 $4.01 $4.11 0
25/03/2025 $4.12 $4.08 $4.05 $4.05 5
24/03/2025 $4.12 $4.13 $4.01 $4.01 0
21/03/2025 $4.12 $4.17 $4.16 $4.17 16
20/03/2025 $4.12 $4.18 $4.10 $4.18 811
19/03/2025 $4.07 $4.07 $4.04 $4.04 101
18/03/2025 $3.78 $3.97 $3.80 $3.97 3
17/03/2025 $3.78 $3.92 $3.70 $3.83 7,278
14/03/2025 $3.36 $3.73 $3.50 $3.66 44
13/03/2025 $3.36 $3.47 $3.31 $3.41 0
12/03/2025 $3.36 $3.39 $3.36 $3.39 128
11/03/2025 $3.43 $3.28 $3.24 $3.28 70
10/03/2025 $3.43 $3.44 $3.37 $3.38 32,489
07/03/2025 $3.05 $3.41 $3.22 $3.30 158
06/03/2025 $3.05 $3.27 $3.23 $3.23 41
05/03/2025 $3.05 $3.43 $3.16 $3.16 32
04/03/2025 $3.05 $3.44 $3.03 $3.03 587
03/03/2025 $3.74 $3.74 $3.69 $3.69 1,681
28/02/2025 $3.77 $3.83 $3.61 $3.73 103,809
27/02/2025 $3.96 $3.73 $3.64 $3.73 31
26/02/2025 $3.96 $3.88 $3.55 $3.59 281
25/02/2025 $3.96 $4.15 $3.69 $3.76 259
24/02/2025 $3.96 $3.96 $3.84 $3.95 38
21/02/2025 $3.96 $4.28 $4.00 $4.00 3
20/02/2025 $3.96 $4.29 $3.96 $4.11 8,388
19/02/2025 $4.30 $4.32 $4.22 $4.22 793
18/02/2025 $4.17 $4.42 $4.14 $4.23 51
17/02/2025 $4.17 $4.25 $4.15 $4.25 208
14/02/2025 $4.15 $4.36 $4.20 $4.33 690
13/02/2025 $4.15 $4.24 $4.07 $4.23 1,512
12/02/2025 $3.93 $4.30 $3.86 $4.23 1,798
11/02/2025 $3.85 $4.13 $3.83 $4.05 771
10/02/2025 $3.85 $4.22 $3.80 $4.06 11,905
07/02/2025 $3.35 $3.36 $3.30 $3.35 39
06/02/2025 $3.35 $3.35 $3.27 $3.27 1,020
05/02/2025 $3.13 $3.27 $3.20 $3.21 48
04/02/2025 $3.13 $3.15 $2.90 $3.09 862
03/02/2025 $3.14 $3.15 $2.87 $3.09 2,569
31/01/2025 $3.15 $3.21 $3.13 $3.16 241
30/01/2025 $3.15 $3.16 $3.03 $3.16 280
29/01/2025 $3.15 $3.03 $2.99 $3.03 1
28/01/2025 $3.15 $3.15 $3.07 $3.07 1,201
27/01/2025 $3.14 $3.21 $3.08 $3.08 145
24/01/2025 $3.04 $3.18 $3.04 $3.13 1,565
23/01/2025 $3.20 $3.20 $3.12 $3.15 40
22/01/2025 $3.23 $3.23 $3.12 $3.15 3,534
21/01/2025 $3.14 $3.19 $3.13 $3.19 732
20/01/2025 $3.25 $3.30 $3.26 $3.26 130
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

Market data

Select a section