Market data

Select a section

Leverage Shares Public Limited Company LS 2X LONG BERKSHIRE ETP

(BRK2)
Sector: n/a
$10.51
$0.09 0.91
Last updated: 12:13:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $10.22 $10.41 $9.68 $10.06 1,177
21/11/2024 $9.71 $10.28 $9.71 $10.06 43,743
20/11/2024 $10.10 $10.10 $9.96 $9.96 14,354
19/11/2024 $10.14 $10.29 $9.94 $10.04 248
18/11/2024 $10.15 $10.28 $10.04 $10.17 8,772
15/11/2024 $9.98 $10.28 $9.98 $10.06 476
14/11/2024 $9.75 $10.28 $9.42 $10.06 672
13/11/2024 $9.93 $10.28 $9.55 $9.97 797
12/11/2024 $10.00 $10.41 $9.61 $10.05 3,177
11/11/2024 $9.83 $10.46 $9.83 $10.05 5,087
08/11/2024 $9.77 $9.81 $9.75 $9.81 3,064
07/11/2024 $10.10 $10.17 $9.84 $9.84 3,990
06/11/2024 $9.50 $9.92 $9.18 $9.92 1,200
05/11/2024 $9.06 $9.09 $9.03 $9.06 1,275
04/11/2024 $9.32 $9.47 $8.98 $9.48 1,496
01/11/2024 $9.49 $9.55 $9.39 $9.55 401
31/10/2024 $9.63 $10.06 $9.17 $9.55 279
30/10/2024 $9.63 $9.63 $9.55 $9.62 1,289
29/10/2024 $9.73 $9.78 $9.56 $9.57 32
28/10/2024 $9.46 $9.68 $9.46 $9.68 39
25/10/2024 $9.46 $9.84 $9.46 $9.57 268
24/10/2024 $9.84 $9.87 $9.60 $9.81 1,672
23/10/2024 $9.92 $9.96 $9.77 $9.81 486
22/10/2024 $9.99 $9.99 $9.78 $9.80 110
21/10/2024 $10.05 $10.05 $9.89 $9.89 1,227
18/10/2024 $10.11 $10.11 $9.95 $10.07 790
17/10/2024 $10.04 $10.55 $10.00 $10.07 2,422
16/10/2024 $9.97 $10.04 $9.88 $10.00 1,178
15/10/2024 $9.83 $9.98 $9.80 $9.98 2,904
14/10/2024 $9.90 $10.10 $9.38 $9.88 976
11/10/2024 $9.80 $9.89 $9.56 $9.89 1,469
10/10/2024 $9.79 $9.79 $9.56 $9.56 1,018
09/10/2024 $9.59 $9.83 $9.32 $9.59 263
08/10/2024 $9.57 $9.70 $9.57 $9.62 672
07/10/2024 $9.93 $10.01 $9.62 $9.62 1,605
04/10/2024 $9.67 $9.69 $9.58 $9.69 15
03/10/2024 $9.47 $9.55 $9.46 $9.46 74
02/10/2024 $9.61 $9.70 $9.61 $9.67 2
01/10/2024 $9.90 $9.91 $9.70 $9.71 7,148
30/09/2024 $9.75 $9.78 $9.54 $9.73 603
27/09/2024 $9.63 $9.75 $9.57 $9.75 1,112
26/09/2024 $9.65 $9.66 $9.52 $9.66 55
25/09/2024 $9.63 $9.63 $9.48 $9.53 12
24/09/2024 $9.71 $9.76 $9.64 $9.64 66
23/09/2024 $9.71 $9.74 $9.64 $9.71 1,750
20/09/2024 $9.72 $9.90 $9.29 $9.73 440
19/09/2024 $9.89 $10.07 $9.76 $9.97 2,150
18/09/2024 $9.76 $9.81 $9.72 $9.72 70
17/09/2024 $9.55 $9.86 $9.55 $9.82 198
16/09/2024 $9.46 $9.56 $9.20 $9.46 4,600
13/09/2024 $9.51 $9.85 $9.44 $9.56 1,067
12/09/2024 $9.63 $10.13 $9.16 $9.56 1,093
11/09/2024 $9.84 $9.85 $9.29 $9.33 2,271
10/09/2024 $10.02 $10.47 $9.82 $9.86 849
09/09/2024 $9.97 $10.11 $9.97 $10.07 1,056
06/09/2024 $10.16 $10.65 $9.52 $10.06 2,452
05/09/2024 $10.57 $11.32 $9.86 $10.28 413
04/09/2024 $10.60 $11.41 $10.38 $10.72 17,138
03/09/2024 $10.59 $10.88 $10.59 $10.88 693
02/09/2024 $10.54 $10.74 $10.41 $10.35 2,893
30/08/2024 $9.98 $10.68 $9.98 $10.35 11,682
29/08/2024 $10.22 $10.68 $9.80 $10.23 8,779
28/08/2024 $10.04 $10.43 $9.78 $10.21 3,310
27/08/2024 $9.70 $9.91 $9.64 $9.91 625
26/08/2024 $9.48 $9.42 $9.37 $9.42 4
23/08/2024 $9.48 $9.42 $9.37 $9.42 4
22/08/2024 $9.48 $9.42 $9.37 $9.42 4
21/08/2024 $9.48 $9.66 $9.35 $9.35 766
20/08/2024 $9.47 $9.59 $9.41 $9.66 2,931
19/08/2024 $8.96 $9.66 $8.96 $9.66 780
16/08/2024 $8.76 $9.50 $9.19 $9.19 148
15/08/2024 $8.76 $9.65 $8.73 $9.16 4,462
14/08/2024 $8.80 $9.16 $8.54 $8.99 6,174
13/08/2024 $8.71 $9.23 $8.34 $8.70 8,617
12/08/2024 $8.60 $9.05 $8.60 $8.71 807
09/08/2024 $8.98 $9.26 $8.79 $8.79 9,846
08/08/2024 $8.52 $9.08 $8.12 $8.76 30
07/08/2024 $8.52 $9.01 $8.52 $8.78 558
06/08/2024 $8.72 $8.72 $8.18 $8.32 22
05/08/2024 $8.01 $9.91 $7.74 $8.11 6,238
02/08/2024 $9.17 $8.79 $8.58 $8.58 2
01/08/2024 $9.17 $9.17 $8.90 $8.92 3,709
31/07/2024 $9.27 $9.30 $9.13 $9.13 17
30/07/2024 $9.22 $9.31 $9.09 $9.31 126
29/07/2024 $9.14 $9.17 $9.05 $9.05 990
26/07/2024 $8.88 $9.70 $8.70 $8.99 0
25/07/2024 $8.88 $9.03 $8.69 $8.99 10,721
24/07/2024 $8.83 $8.91 $8.82 $8.88 894
23/07/2024 $9.05 $9.49 $8.83 $8.83 2,104
22/07/2024 $9.04 $9.09 $8.95 $8.98 1,126
19/07/2024 $9.77 $9.77 $9.03 $9.03 1,453
18/07/2024 $9.21 $9.54 $8.96 $9.54 2
17/07/2024 $9.21 $9.63 $8.98 $9.34 4,655
16/07/2024 $9.02 $9.16 $9.01 $9.09 2,436
15/07/2024 $8.35 $9.04 $8.63 $8.85 5
12/07/2024 $8.35 $8.55 $8.35 $8.55 186
11/07/2024 $8.20 $8.21 $8.20 $8.21 462
10/07/2024 $8.00 $8.19 $7.94 $8.11 0
09/07/2024 $8.00 $8.05 $8.00 $8.05 4,052
08/07/2024 $7.85 $8.35 $7.78 $8.06 10
05/07/2024 $7.85 $8.10 $7.83 $7.95 0
04/07/2024 $7.85 $7.93 $7.88 $7.93 0
03/07/2024 $7.85 $7.85 $7.82 $7.82 130
02/07/2024 $7.95 $7.86 $7.84 $7.84 3
01/07/2024 $7.95 $8.05 $7.94 $7.94 9,928
28/06/2024 $8.18 $8.15 $7.90 $7.94 0
27/06/2024 $8.18 $8.18 $7.89 $8.04 0
26/06/2024 $8.18 $8.21 $7.93 $7.98 0
25/06/2024 $8.18 $8.19 $8.05 $8.05 565
24/06/2024 $8.00 $8.31 $7.77 $8.31 93
21/06/2024 $8.00 $8.14 $7.94 $8.14 36
20/06/2024 $8.00 $8.00 $7.77 $7.97 3
19/06/2024 $8.00 $8.06 $7.87 $8.06 435
18/06/2024 $7.96 $8.35 $7.95 $8.01 14
17/06/2024 $7.90 $7.92 $7.87 $7.87 414
14/06/2024 $7.93 $8.28 $7.91 $7.99 1
13/06/2024 $7.93 $7.93 $7.74 $7.86 182
12/06/2024 $8.02 $8.10 $8.02 $8.05 428
11/06/2024 $8.49 $8.04 $7.95 $7.95 10
10/06/2024 $8.49 $8.19 $8.09 $8.09 11
07/06/2024 $8.49 $8.22 $8.13 $8.13 3
06/06/2024 $8.49 $8.21 $7.26 $8.04 0
05/06/2024 $8.49 $8.13 $7.99 $8.13 1
04/06/2024 $8.49 $8.69 $7.97 $8.09 106
03/06/2024 $8.28 $8.68 $7.94 $8.09 520
31/05/2024 $7.76 $8.09 $8.00 $8.09 47
30/05/2024 $7.76 $7.96 $7.76 $7.96 2,106
29/05/2024 $7.82 $7.82 $7.79 $7.79 1,326
28/05/2024 $7.81 $8.14 $7.81 $7.99 1,195
27/05/2024 $8.02 $8.04 $7.97 $7.99 486

Market data

Select a section