Market data

Select a section

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

(CHNS)
Sector: n/a
$2.10
$-0.37 -15.02
Last updated: 12:28:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 $2.26 $2.52 $2.13 $2.47 18,736
08/04/2025 $2.25 $2.39 $2.16 $2.35 18,254
07/04/2025 $2.47 $2.62 $2.17 $2.46 37,411
04/04/2025 $2.03 $2.11 $1.68 $2.11 17,972
03/04/2025 $1.71 $1.71 $1.70 $1.70 466
02/04/2025 $1.62 $1.67 $1.57 $1.64 0
01/04/2025 $1.62 $1.67 $1.59 $1.59 170
31/03/2025 $1.66 $1.67 $1.60 $1.64 3,301
28/03/2025 $1.55 $1.60 $1.55 $1.60 9,524
27/03/2025 $1.52 $1.52 $1.48 $1.49 29,405
26/03/2025 $1.58 $1.59 $1.54 $1.56 113,600
25/03/2025 $1.57 $1.57 $1.56 $1.56 1,710
24/03/2025 $1.52 $1.52 $1.39 $1.52 500
21/03/2025 $1.52 $1.53 $1.52 $1.51 8,502
20/03/2025 $1.41 $1.46 $1.39 $1.46 6,286
19/03/2025 $1.27 $1.33 $1.29 $1.33 1,200
18/03/2025 $1.27 $1.33 $1.24 $1.32 10,735
17/03/2025 $1.46 $1.44 $1.32 $1.32 10
14/03/2025 $1.46 $1.47 $1.36 $1.43 87,293
13/03/2025 $1.61 $1.64 $1.54 $1.54 2,562
12/03/2025 $1.57 $1.62 $1.55 $1.56 11,378
11/03/2025 $1.53 $1.56 $1.53 $1.55 21
10/03/2025 $1.56 $1.60 $1.55 $1.60 6,107
07/03/2025 $1.50 $1.50 $1.50 $1.50 3,301
06/03/2025 $1.46 $1.50 $1.46 $1.47 2,063
05/03/2025 $1.66 $1.73 $1.59 $1.60 26,010
04/03/2025 $1.81 $1.84 $1.77 $1.84 45,332
03/03/2025 $1.83 $1.83 $1.78 $1.78 400
28/02/2025 $1.81 $1.82 $1.79 $1.79 115,221
27/02/2025 $1.65 $1.65 $1.63 $1.63 70,852
26/02/2025 $1.79 $1.61 $1.57 $1.59 160
25/02/2025 $1.79 $1.81 $1.74 $1.75 40,518
24/02/2025 $1.62 $1.80 $1.74 $1.80 246
21/02/2025 $1.62 $1.68 $1.40 $1.58 1,992
20/02/2025 $1.84 $1.84 $1.65 $1.71 4,084
19/02/2025 $1.81 $1.81 $1.77 $1.81 32,809
18/02/2025 $1.77 $1.82 $1.75 $1.79 4,172
17/02/2025 $1.92 $1.92 $1.81 $1.80 361
14/02/2025 $1.87 $1.88 $1.87 $1.87 1,348
13/02/2025 $2.12 $2.17 $2.05 $2.05 15,910
12/02/2025 $2.10 $2.14 $2.04 $2.04 1,391
11/02/2025 $2.26 $2.31 $2.17 $2.18 1,857
10/02/2025 $2.49 $2.20 $2.18 $2.18 23
07/02/2025 $2.49 $2.30 $2.25 $2.30 25
06/02/2025 $2.49 $2.42 $2.40 $2.50 1
05/02/2025 $2.49 $2.50 $2.48 $2.50 8,500
04/02/2025 $2.48 $2.48 $2.34 $2.53 8,620
03/02/2025 $2.66 $2.72 $2.34 $2.53 0
31/01/2025 $2.66 $2.62 $2.32 $2.45 0
30/01/2025 $2.66 $2.80 $2.13 $2.38 0
29/01/2025 $2.66 $2.56 $2.51 $2.51 5
28/01/2025 $2.66 $2.74 $2.38 $2.65 0
27/01/2025 $2.66 $2.71 $2.60 $2.65 16,620
24/01/2025 $2.82 $2.82 $2.76 $2.76 1,000
23/01/2025 $2.94 $3.02 $2.89 $2.99 0
22/01/2025 $2.94 $2.96 $2.94 $2.96 33
21/01/2025 $2.81 $2.90 $2.85 $2.90 9
20/01/2025 $2.81 $2.82 $2.75 $2.75 4,400
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

Market data

Select a section