Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG China ETP

(CHI3)
Sector: n/a
$2.55
$0.16 6.74
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $2.45 $2.63 $2.34 $2.55 10,065
16/01/2025 $2.33 $2.47 $2.39 $2.38 11
15/01/2025 $2.33 $2.41 $2.22 $2.38 1,601
14/01/2025 $2.34 $2.34 $2.28 $2.33 4,834
13/01/2025 $2.21 $2.31 $2.16 $2.17 1,770
10/01/2025 $2.31 $2.33 $2.19 $2.19 1,868
09/01/2025 $2.44 $2.44 $2.35 $2.35 106
08/01/2025 $2.36 $2.46 $2.31 $2.34 2,305
07/01/2025 $2.44 $2.56 $2.43 $2.44 3,681
06/01/2025 $2.70 $2.75 $2.52 $2.53 13,318
03/01/2025 $2.60 $2.64 $2.57 $2.59 2,797
02/01/2025 $2.58 $2.62 $2.57 $2.58 345
01/01/2025 $2.69 $2.77 $2.69 $2.74 641
31/12/2024 $2.69 $2.77 $2.69 $2.74 641
30/12/2024 $2.79 $2.83 $2.71 $2.71 28
27/12/2024 $2.79 $2.86 $2.76 $2.80 5,640
26/12/2024 $2.83 $2.91 $2.82 $2.87 313
25/12/2024 $2.83 $2.91 $2.82 $2.87 313
24/12/2024 $2.83 $2.91 $2.82 $2.87 313
23/12/2024 $2.69 $2.92 $2.74 $2.74 73
20/12/2024 $2.69 $2.83 $2.68 $2.76 150
19/12/2024 $2.73 $2.77 $2.63 $2.72 127
18/12/2024 $2.75 $2.83 $2.63 $2.75 2,347
17/12/2024 $2.73 $2.78 $2.70 $2.78 2,351
16/12/2024 $2.79 $2.88 $2.72 $2.72 1,966
13/12/2024 $2.82 $2.97 $2.80 $2.80 1,634
12/12/2024 $3.11 $3.11 $2.92 $2.97 1,389
11/12/2024 $2.97 $3.01 $2.91 $2.93 214
10/12/2024 $2.98 $3.09 $2.98 $3.02 4,647
09/12/2024 $3.22 $3.60 $3.03 $3.56 15,254
06/12/2024 $2.91 $2.91 $2.86 $2.87 52
05/12/2024 $2.85 $2.77 $2.71 $2.77 35
04/12/2024 $2.85 $2.85 $2.72 $2.72 112
03/12/2024 $2.79 $2.87 $2.73 $2.84 1,562
02/12/2024 $2.75 $2.90 $2.60 $2.74 81
29/11/2024 $2.75 $2.75 $2.64 $2.75 2,937
28/11/2024 $2.80 $2.80 $2.55 $2.68 79
27/11/2024 $2.78 $2.80 $2.67 $2.75 727
26/11/2024 $2.63 $2.64 $2.56 $2.56 296
25/11/2024 $2.64 $2.63 $2.57 $2.59 131
22/11/2024 $2.64 $2.68 $2.49 $2.82 2,239
21/11/2024 $2.85 $2.89 $2.82 $2.82 970
20/11/2024 $2.90 $3.00 $2.87 $2.87 2,686
19/11/2024 $2.95 $2.95 $2.86 $2.89 17
18/11/2024 $2.90 $2.91 $2.81 $2.89 5,306
15/11/2024 $2.82 $2.84 $2.78 $2.82 580
14/11/2024 $2.82 $2.82 $2.77 $2.82 2,921
13/11/2024 $3.03 $3.16 $2.89 $2.90 7,321
12/11/2024 $3.00 $3.23 $2.91 $2.91 4,191
11/11/2024 $3.28 $3.48 $3.20 $3.20 678
08/11/2024 $3.48 $3.56 $3.19 $3.21 4,675
07/11/2024 $3.61 $3.80 $3.60 $3.76 1,825
06/11/2024 $3.62 $3.48 $3.16 $3.33 1,266
05/11/2024 $3.62 $3.70 $3.58 $3.61 353
04/11/2024 $3.33 $3.48 $2.83 $3.43 4,351
01/11/2024 $3.30 $3.39 $3.30 $3.33 2,742
31/10/2024 $3.28 $3.38 $3.18 $3.24 1,249
30/10/2024 $3.32 $3.82 $3.27 $3.31 889
29/10/2024 $3.48 $3.61 $3.48 $3.49 1,995
28/10/2024 $3.40 $3.56 $3.34 $3.55 2,706
25/10/2024 $3.40 $3.58 $3.39 $3.42 4,922
24/10/2024 $3.55 $3.54 $3.30 $3.46 107
23/10/2024 $3.55 $3.63 $3.36 $3.46 8,236
22/10/2024 $3.41 $3.58 $3.37 $3.51 366
21/10/2024 $3.41 $3.62 $3.32 $3.32 13,301
18/10/2024 $3.64 $3.66 $3.48 $3.53 14,618
17/10/2024 $3.16 $3.32 $3.01 $3.13 11,244
16/10/2024 $3.41 $3.46 $3.32 $3.46 8,261
15/10/2024 $3.35 $3.50 $3.11 $3.33 11,121
14/10/2024 $3.97 $4.08 $3.73 $3.93 17,872
11/10/2024 $3.73 $4.12 $3.30 $4.12 4,551
10/10/2024 $4.06 $4.15 $3.88 $4.04 17,393
09/10/2024 $3.75 $4.48 $3.41 $3.89 33,162
08/10/2024 $4.33 $4.52 $3.44 $4.16 66,290
07/10/2024 $5.89 $6.21 $5.68 $5.77 107,981
04/10/2024 $5.52 $5.82 $5.34 $5.35 24,493
03/10/2024 $5.12 $5.47 $4.73 $5.07 20,588
02/10/2024 $5.22 $5.58 $5.05 $5.06 41,677
01/10/2024 $4.12 $4.24 $4.03 $4.23 10,892
30/09/2024 $4.49 $4.73 $4.16 $4.16 41,000
27/09/2024 $3.91 $4.21 $3.82 $4.01 18,443
26/09/2024 $3.51 $3.91 $3.43 $3.75 13,860
25/09/2024 $2.92 $3.09 $2.92 $3.09 25,061
24/09/2024 $2.90 $3.15 $2.89 $3.15 1,984
23/09/2024 $2.23 $2.63 $2.60 $2.60 3
20/09/2024 $2.23 $2.58 $2.44 $2.47 0
19/09/2024 $2.23 $2.70 $2.26 $2.44 0
18/09/2024 $2.23 $2.36 $2.23 $2.26 0
17/09/2024 $2.23 $2.50 $2.06 $2.30 0
16/09/2024 $2.23 $2.27 $2.23 $2.23 54
13/09/2024 $2.17 $2.42 $2.17 $2.16 0
12/09/2024 $2.17 $2.17 $2.16 $2.16 10
11/09/2024 $2.14 $2.16 $2.14 $2.16 5
10/09/2024 $2.30 $2.22 $2.09 $2.11 0
09/09/2024 $2.30 $2.22 $2.14 $2.14 4
06/09/2024 $2.30 $2.45 $2.01 $2.18 0
05/09/2024 $2.30 $2.45 $2.06 $2.25 0
04/09/2024 $2.30 $2.27 $2.27 $2.27 1
03/09/2024 $2.30 $2.46 $2.29 $2.29 12
02/09/2024 $2.30 $2.55 $2.33 $2.35 57
30/08/2024 $2.30 $2.36 $2.31 $2.35 111
29/08/2024 $2.30 $2.32 $2.30 $2.32 558
28/08/2024 $2.54 $2.57 $2.25 $2.26 0
27/08/2024 $2.54 $2.50 $2.38 $2.38 3
26/08/2024 $2.54 $2.54 $2.42 $2.42 100
23/08/2024 $2.54 $2.54 $2.42 $2.42 100
22/08/2024 $2.54 $2.54 $2.42 $2.42 100
21/08/2024 $2.43 $2.69 $2.41 $2.48 0
20/08/2024 $2.43 $2.43 $2.41 $2.41 370
19/08/2024 $2.42 $2.59 $2.58 $2.51 3
16/08/2024 $2.42 $2.51 $2.42 $2.51 526
15/08/2024 $2.44 $2.68 $2.20 $2.41 0
14/08/2024 $2.44 $2.44 $2.33 $2.33 526
13/08/2024 $2.33 $2.68 $2.20 $2.44 0
12/08/2024 $2.33 $2.58 $2.42 $2.42 3
09/08/2024 $2.33 $2.44 $2.05 $2.34 0
08/08/2024 $2.33 $2.41 $2.33 $2.38 326
07/08/2024 $2.22 $2.29 $2.28 $2.29 8
06/08/2024 $2.22 $2.22 $2.21 $2.21 200
05/08/2024 $2.18 $2.22 $2.08 $2.22 14,234
02/08/2024 $2.34 $2.34 $2.21 $2.22 1,420
01/08/2024 $2.32 $2.32 $2.31 $2.31 300
31/07/2024 $2.32 $2.44 $2.19 $2.39 0
30/07/2024 $2.32 $2.34 $2.21 $2.25 0
29/07/2024 $2.32 $2.44 $2.30 $2.30 3
26/07/2024 $2.32 $2.32 $2.32 $2.31 1
25/07/2024 $2.32 $2.32 $2.29 $2.31 359
24/07/2024 $2.46 $2.46 $2.41 $2.43 86
23/07/2024 $2.54 $2.54 $2.46 $2.46 2
22/07/2024 $2.52 $2.60 $2.56 $2.60 21
19/07/2024 $2.52 $2.52 $2.48 $2.48 53
18/07/2024 $2.70 $2.70 $2.54 $2.54 6,200

Market data

Select a section