Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short China ETP

(CHNS)
Sector: n/a
$2.94
$-0.21 -6.74
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $2.96 $2.96 $2.94 $2.94 1,623
16/01/2025 $3.50 $3.32 $2.95 $3.16 0
15/01/2025 $3.50 $3.32 $3.07 $3.16 0
14/01/2025 $3.50 $3.31 $2.83 $3.24 0
13/01/2025 $3.50 $3.57 $3.49 $3.50 105
10/01/2025 $3.36 $3.47 $3.32 $3.47 2,179
09/01/2025 $3.22 $3.27 $3.22 $3.25 838
08/01/2025 $3.30 $3.30 $3.27 $3.27 260
07/01/2025 $2.95 $3.40 $2.81 $3.15 0
06/01/2025 $2.95 $3.07 $2.52 $3.03 0
03/01/2025 $2.95 $3.26 $2.89 $2.98 0
02/01/2025 $2.95 $2.99 $2.89 $2.99 1,208
01/01/2025 $2.88 $2.88 $2.83 $2.83 7
31/12/2024 $2.88 $2.88 $2.83 $2.83 7
30/12/2024 $2.85 $2.86 $2.76 $2.86 200
27/12/2024 $2.85 $3.04 $2.67 $2.77 0
26/12/2024 $2.85 $2.70 $2.67 $2.70 0
25/12/2024 $2.85 $2.70 $2.67 $2.70 0
24/12/2024 $2.85 $2.70 $2.67 $2.70 0
23/12/2024 $2.85 $2.85 $2.79 $2.82 604
20/12/2024 $2.87 $2.87 $2.82 $2.82 957
19/12/2024 $2.91 $3.10 $2.61 $2.88 0
18/12/2024 $2.91 $2.88 $2.54 $2.84 0
17/12/2024 $2.91 $2.91 $2.82 $2.82 5,359
16/12/2024 $2.91 $2.95 $2.86 $2.92 1,644
13/12/2024 $2.78 $2.86 $2.73 $2.84 828
12/12/2024 $2.74 $2.95 $2.47 $2.69 0
11/12/2024 $2.74 $2.74 $2.72 $2.72 4,969
10/12/2024 $2.60 $2.69 $2.52 $2.65 9,105
09/12/2024 $2.98 $2.64 $2.26 $2.26 138
06/12/2024 $2.98 $2.99 $2.94 $2.99 5,005
05/12/2024 $3.12 $3.39 $2.80 $3.11 0
04/12/2024 $3.12 $3.18 $3.17 $3.17 2
03/12/2024 $3.12 $3.08 $3.04 $3.04 26
02/12/2024 $3.12 $3.21 $3.05 $3.15 0
29/11/2024 $3.12 $3.15 $3.12 $3.15 5
28/11/2024 $3.34 $3.26 $3.15 $3.22 0
27/11/2024 $3.34 $3.34 $2.97 $3.15 0
26/11/2024 $3.34 $3.67 $3.10 $3.40 0
25/11/2024 $3.34 $3.38 $3.36 $3.36 3
22/11/2024 $3.34 $3.50 $3.31 $3.09 7,860
21/11/2024 $3.03 $3.10 $3.09 $3.09 100
20/11/2024 $3.03 $3.05 $3.02 $3.05 95
19/11/2024 $2.98 $3.07 $2.96 $3.05 939
18/11/2024 $3.03 $3.05 $3.03 $3.05 5,280
15/11/2024 $3.15 $3.15 $3.10 $3.12 1,622
14/11/2024 $3.13 $3.14 $3.09 $3.12 848
13/11/2024 $2.91 $3.22 $2.61 $3.04 0
12/11/2024 $2.91 $3.04 $2.90 $2.79 11,597
11/11/2024 $2.79 $2.85 $2.74 $2.79 292
08/11/2024 $2.68 $2.78 $2.56 $2.78 4,885
07/11/2024 $2.56 $2.61 $2.46 $2.46 64
06/11/2024 $2.82 $2.88 $2.82 $2.83 11,355
05/11/2024 $2.85 $2.89 $2.52 $2.78 0
04/11/2024 $2.85 $3.02 $2.58 $2.78 0
01/11/2024 $2.85 $2.88 $2.81 $2.86 6
31/10/2024 $2.85 $3.04 $2.95 $2.95 205
30/10/2024 $2.85 $2.94 $2.77 $2.90 19,607
29/10/2024 $2.66 $2.75 $2.59 $2.75 3,019
28/10/2024 $2.77 $2.77 $2.70 $2.70 439
25/10/2024 $2.78 $2.81 $2.77 $2.81 100
24/10/2024 $2.86 $2.91 $2.80 $2.78 4,752
23/10/2024 $2.69 $2.78 $2.69 $2.74 3,722
22/10/2024 $2.87 $2.94 $2.70 $2.74 4,244
21/10/2024 $2.65 $2.89 $2.84 $2.89 457
18/10/2024 $2.65 $2.77 $2.61 $2.74 7,551
17/10/2024 $2.97 $3.17 $2.91 $3.14 4,542
16/10/2024 $2.95 $2.95 $2.85 $2.85 320
15/10/2024 $2.95 $3.02 $2.85 $2.99 3,328
14/10/2024 $2.64 $2.67 $2.54 $2.58 1,112
11/10/2024 $2.70 $2.76 $2.47 $2.47 3,317
10/10/2024 $2.74 $2.73 $2.47 $2.52 4,277
09/10/2024 $2.74 $3.04 $2.60 $3.04 4,574
08/10/2024 $2.41 $2.62 $2.36 $2.41 35,573
07/10/2024 $1.96 $2.08 $1.95 $2.03 17,584
04/10/2024 $2.18 $2.23 $2.11 $2.21 31,484
03/10/2024 $2.31 $2.52 $2.18 $2.36 23,605
02/10/2024 $2.30 $2.46 $2.15 $2.44 42,181
01/10/2024 $3.06 $3.17 $3.00 $3.00 9,981
30/09/2024 $2.83 $3.04 $2.80 $3.03 22,196
27/09/2024 $3.26 $3.32 $3.15 $3.17 14,055
26/09/2024 $3.92 $3.92 $3.39 $3.46 10,450
25/09/2024 $4.65 $4.74 $4.41 $4.44 1,169
24/09/2024 $5.17 $5.20 $4.49 $4.49 1,515
23/09/2024 $7.14 $5.81 $5.71 $5.71 12
20/09/2024 $7.14 $6.05 $5.75 $6.04 0
19/09/2024 $7.14 $6.28 $6.11 $6.11 10
18/09/2024 $7.14 $6.74 $6.39 $6.64 0
17/09/2024 $7.14 $7.27 $6.38 $6.54 0
16/09/2024 $7.14 $7.42 $6.57 $6.76 0
13/09/2024 $7.14 $6.95 $6.07 $6.97 0
12/09/2024 $7.14 $7.04 $6.64 $6.99 0
11/09/2024 $7.14 $7.22 $6.32 $6.99 0
10/09/2024 $7.14 $7.23 $6.28 $7.14 0
09/09/2024 $7.14 $7.19 $6.72 $7.04 0
06/09/2024 $7.14 $7.04 $6.11 $6.93 0
05/09/2024 $7.14 $6.80 $6.55 $6.73 0
04/09/2024 $7.14 $6.85 $6.49 $6.66 0
03/09/2024 $7.14 $6.77 $6.39 $6.62 0
02/09/2024 $7.14 $6.65 $6.34 $6.44 0
30/08/2024 $7.14 $6.57 $5.99 $6.44 0
29/08/2024 $7.14 $7.16 $5.93 $6.53 0
28/08/2024 $7.14 $6.76 $5.91 $6.74 0
27/08/2024 $7.14 $6.48 $5.64 $6.41 0
26/08/2024 $7.14 $6.73 $5.55 $6.32 0
23/08/2024 $7.14 $6.73 $5.55 $6.32 0
22/08/2024 $7.14 $6.73 $5.55 $6.32 0
21/08/2024 $7.14 $6.49 $6.13 $6.18 0
20/08/2024 $7.14 $6.38 $5.85 $6.37 0
19/08/2024 $7.14 $6.20 $5.93 $6.19 0
16/08/2024 $7.14 $6.76 $5.66 $6.19 0
15/08/2024 $7.14 $7.04 $5.66 $6.46 0
14/08/2024 $7.14 $7.09 $5.98 $6.69 0
13/08/2024 $7.14 $7.13 $5.92 $6.40 0
12/08/2024 $7.14 $7.26 $6.34 $6.46 0
09/08/2024 $7.14 $7.50 $6.24 $6.69 0
08/08/2024 $7.14 $7.03 $6.52 $6.60 0
07/08/2024 $7.14 $7.22 $5.94 $7.14 0
06/08/2024 $7.28 $7.94 $6.46 $7.14 0
05/08/2024 $7.28 $7.34 $7.09 $7.11 160
02/08/2024 $5.93 $7.14 $7.10 $7.10 30
01/08/2024 $5.93 $6.88 $6.00 $6.83 0
31/07/2024 $5.93 $7.13 $5.76 $6.62 0
30/07/2024 $5.93 $7.12 $6.34 $7.07 0
29/07/2024 $5.93 $7.56 $6.48 $6.89 0
26/07/2024 $5.93 $7.06 $6.17 $6.88 0
25/07/2024 $5.93 $7.10 $6.22 $6.88 0
24/07/2024 $5.93 $7.14 $6.02 $6.55 0
23/07/2024 $5.93 $6.49 $6.47 $6.49 83
22/07/2024 $5.93 $6.46 $5.98 $6.17 0
19/07/2024 $5.93 $6.65 $6.26 $6.46 0
18/07/2024 $5.93 $6.31 $5.93 $6.31 2,600

Market data

Select a section