Leverage Shares Public Limited Company Levshares 3X BP Etp
(BP3L)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$4.63
|
$4.91
|
$4.70
|
$4.91
|
1,645
|
|
16/07/2024
|
$4.63
|
$4.73
|
$4.55
|
$4.65
|
11,484
|
|
15/07/2024
|
$4.69
|
$4.84
|
$4.69
|
$4.78
|
1,235
|
|
12/07/2024
|
$4.92
|
$5.05
|
$4.91
|
$4.91
|
1,083
|
|
11/07/2024
|
$4.76
|
$4.80
|
$4.72
|
$4.80
|
96
|
|
10/07/2024
|
$4.76
|
$5.00
|
$4.73
|
$4.82
|
1,107
|
|
09/07/2024
|
$4.91
|
$5.04
|
$4.70
|
$4.76
|
1,907
|
|
08/07/2024
|
$5.54
|
$5.67
|
$5.51
|
$5.52
|
389
|
|
05/07/2024
|
$6.00
|
$6.00
|
$5.72
|
$5.72
|
287
|
|
04/07/2024
|
$5.81
|
$5.98
|
$5.75
|
$5.94
|
257
|
|
03/07/2024
|
$5.68
|
$5.68
|
$5.67
|
$5.68
|
352
|
|
02/07/2024
|
$5.49
|
$5.79
|
$5.22
|
$5.62
|
0
|
|
01/07/2024
|
$5.49
|
$5.49
|
$5.40
|
$5.40
|
266
|
|
28/06/2024
|
$5.01
|
$5.57
|
$5.29
|
$5.29
|
71
|
|
27/06/2024
|
$5.01
|
$5.30
|
$5.01
|
$5.23
|
641
|
|
26/06/2024
|
$5.32
|
$5.41
|
$5.13
|
$5.13
|
146
|
|
25/06/2024
|
$5.32
|
$5.45
|
$5.31
|
$5.31
|
96
|
|
24/06/2024
|
$5.32
|
$5.33
|
$5.21
|
$5.33
|
3,968
|
|
21/06/2024
|
$5.09
|
$5.17
|
$5.09
|
$5.13
|
3,269
|
|
20/06/2024
|
$5.16
|
$5.20
|
$4.79
|
$5.20
|
752
|
|
19/06/2024
|
$5.05
|
$5.29
|
$5.05
|
$5.05
|
8
|
|
18/06/2024
|
$5.13
|
$5.14
|
$5.02
|
$5.11
|
884
|
|
17/06/2024
|
$5.13
|
$5.11
|
$4.85
|
$4.86
|
7
|
|
14/06/2024
|
$5.13
|
$4.96
|
$4.85
|
$4.87
|
227
|
|
13/06/2024
|
$5.13
|
$5.19
|
$4.92
|
$4.93
|
3,940
|
|
12/06/2024
|
$5.25
|
$5.46
|
$5.23
|
$5.23
|
2,682
|
|
11/06/2024
|
$5.28
|
$5.34
|
$5.18
|
$5.22
|
2,288
|
|
10/06/2024
|
$5.29
|
$5.48
|
$5.16
|
$5.31
|
108
|
|
07/06/2024
|
$5.29
|
$5.22
|
$5.00
|
$5.06
|
68
|
|
06/06/2024
|
$5.29
|
$5.79
|
$5.07
|
$5.12
|
11
|
|
05/06/2024
|
$5.29
|
$5.14
|
$5.05
|
$5.05
|
37
|
|
04/06/2024
|
$5.29
|
$5.81
|
$5.09
|
$5.15
|
2,790
|
|
03/06/2024
|
$5.81
|
$7.05
|
$5.75
|
$5.79
|
612
|
|
31/05/2024
|
$5.79
|
$6.02
|
$5.91
|
$5.96
|
422
|
|
30/05/2024
|
$5.79
|
$5.89
|
$5.81
|
$5.89
|
20
|
|
29/05/2024
|
$5.79
|
$6.26
|
$5.99
|
$5.99
|
30
|
|
28/05/2024
|
$5.79
|
$6.05
|
$5.94
|
$6.03
|
39
|
|
27/05/2024
|
$5.79
|
$5.80
|
$5.64
|
$5.79
|
121
|
|
24/05/2024
|
$5.79
|
$5.80
|
$5.64
|
$5.79
|
121
|
|
23/05/2024
|
$5.79
|
$5.90
|
$5.77
|
$5.77
|
11
|
|
22/05/2024
|
$5.79
|
$5.88
|
$5.71
|
$5.79
|
649
|
|
21/05/2024
|
$6.06
|
$6.36
|
$6.01
|
$6.09
|
106
|
|
20/05/2024
|
$6.06
|
$6.30
|
$5.92
|
$6.12
|
383
|
|
17/05/2024
|
$6.06
|
$6.54
|
$5.60
|
$6.09
|
0
|
|
16/05/2024
|
$6.06
|
$6.06
|
$5.98
|
$5.98
|
187
|
|
15/05/2024
|
$6.26
|
$6.26
|
$6.06
|
$6.06
|
160
|
|
14/05/2024
|
$6.14
|
$7.24
|
$5.30
|
$6.13
|
0
|
|
13/05/2024
|
$6.14
|
$6.81
|
$5.41
|
$6.19
|
0
|
|
10/05/2024
|
$6.14
|
$7.13
|
$5.47
|
$6.22
|
0
|