Leverage Shares Public Limited Company Levshares 3X Salesforce.com ETP
(CRM3)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$13.40
|
$13.43
|
$13.40
|
$13.78
|
259
|
|
21/11/2024
|
$12.83
|
$16.02
|
$12.30
|
$13.78
|
1,241
|
|
20/11/2024
|
$12.20
|
$12.30
|
$11.62
|
$11.77
|
464
|
|
19/11/2024
|
$11.70
|
$11.79
|
$11.62
|
$11.62
|
68
|
|
18/11/2024
|
$12.03
|
$12.28
|
$11.45
|
$11.75
|
310
|
|
15/11/2024
|
$11.96
|
$12.59
|
$11.96
|
$13.14
|
359
|
|
14/11/2024
|
$14.50
|
$15.65
|
$13.14
|
$13.14
|
76
|
|
13/11/2024
|
$13.90
|
$14.49
|
$13.82
|
$14.49
|
256
|
|
12/11/2024
|
$14.07
|
$14.81
|
$13.85
|
$14.49
|
616
|
|
11/11/2024
|
$11.86
|
$14.39
|
$11.57
|
$13.95
|
1,084
|
|
08/11/2024
|
$11.00
|
$11.39
|
$10.80
|
$11.39
|
701
|
|
07/11/2024
|
$10.66
|
$10.74
|
$10.21
|
$10.74
|
377
|
|
06/11/2024
|
$9.24
|
$10.33
|
$9.24
|
$10.30
|
2,054
|
|
05/11/2024
|
$9.42
|
$9.42
|
$9.19
|
$9.27
|
18
|
|
04/11/2024
|
$9.11
|
$9.22
|
$9.11
|
$9.20
|
292
|
|
01/11/2024
|
$9.08
|
$9.23
|
$9.08
|
$9.23
|
266
|
|
31/10/2024
|
$9.17
|
$9.17
|
$8.51
|
$9.00
|
715
|
|
30/10/2024
|
$9.60
|
$9.65
|
$9.57
|
$9.61
|
120
|
|
29/10/2024
|
$9.35
|
$9.60
|
$9.28
|
$9.48
|
260
|
|
28/10/2024
|
$8.46
|
$9.17
|
$9.10
|
$9.10
|
6
|
|
25/10/2024
|
$8.46
|
$9.24
|
$7.98
|
$8.88
|
0
|
|
24/10/2024
|
$8.46
|
$9.28
|
$7.78
|
$8.38
|
0
|
|
23/10/2024
|
$8.46
|
$8.66
|
$8.36
|
$8.38
|
46
|
|
22/10/2024
|
$8.80
|
$8.81
|
$8.69
|
$8.69
|
190
|
|
21/10/2024
|
$9.10
|
$9.11
|
$8.20
|
$8.84
|
937
|
|
18/10/2024
|
$8.90
|
$9.13
|
$8.84
|
$9.13
|
139
|
|
17/10/2024
|
$9.00
|
$9.03
|
$8.96
|
$9.02
|
129
|
|
16/10/2024
|
$8.65
|
$8.96
|
$8.04
|
$8.72
|
0
|
|
15/10/2024
|
$8.65
|
$8.91
|
$8.65
|
$8.90
|
900
|
|
14/10/2024
|
$8.70
|
$8.87
|
$8.70
|
$8.86
|
390
|
|
11/10/2024
|
$8.64
|
$8.89
|
$8.64
|
$8.75
|
58
|
|
10/10/2024
|
$8.79
|
$8.79
|
$8.56
|
$8.56
|
266
|
|
09/10/2024
|
$8.90
|
$9.00
|
$8.66
|
$8.66
|
50
|
|
08/10/2024
|
$8.70
|
$8.74
|
$7.81
|
$8.67
|
0
|
|
07/10/2024
|
$8.70
|
$8.70
|
$8.65
|
$8.65
|
223
|
|
04/10/2024
|
$8.21
|
$8.42
|
$8.21
|
$8.42
|
150
|
|
03/10/2024
|
$8.10
|
$8.10
|
$8.01
|
$8.01
|
283
|
|
02/10/2024
|
$7.18
|
$7.91
|
$7.18
|
$7.91
|
1,181
|
|
01/10/2024
|
$7.43
|
$7.62
|
$7.37
|
$7.37
|
347
|
|
30/09/2024
|
$7.80
|
$7.89
|
$7.33
|
$7.33
|
1
|
|
27/09/2024
|
$7.80
|
$7.88
|
$7.60
|
$7.88
|
655
|
|
26/09/2024
|
$7.50
|
$7.67
|
$7.60
|
$7.67
|
23
|
|
25/09/2024
|
$7.50
|
$7.81
|
$7.50
|
$7.78
|
420
|
|
24/09/2024
|
$7.00
|
$7.27
|
$7.00
|
$7.27
|
650
|
|
23/09/2024
|
$6.48
|
$7.58
|
$6.40
|
$6.78
|
0
|
|
20/09/2024
|
$6.48
|
$7.34
|
$6.69
|
$6.69
|
7
|
|
19/09/2024
|
$6.48
|
$7.23
|
$6.45
|
$7.23
|
226
|
|
18/09/2024
|
$6.29
|
$6.97
|
$5.40
|
$6.05
|
0
|
|
17/09/2024
|
$6.29
|
$6.41
|
$5.06
|
$6.41
|
559
|
|
16/09/2024
|
$5.94
|
$6.81
|
$5.77
|
$6.36
|
0
|
|
13/09/2024
|
$5.94
|
$6.54
|
$5.26
|
$5.91
|
0
|
|
12/09/2024
|
$5.94
|
$5.94
|
$5.91
|
$5.45
|
566
|
|
11/09/2024
|
$5.61
|
$5.61
|
$5.45
|
$5.57
|
14
|
|
10/09/2024
|
$5.58
|
$5.74
|
$5.57
|
$5.57
|
600
|
|
09/09/2024
|
$5.65
|
$5.72
|
$5.50
|
$5.55
|
913
|
|
06/09/2024
|
$5.50
|
$5.50
|
$5.37
|
$5.37
|
558
|
|
05/09/2024
|
$5.50
|
$5.72
|
$5.55
|
$5.55
|
36
|
|
04/09/2024
|
$5.50
|
$5.74
|
$5.50
|
$5.74
|
338
|
|
03/09/2024
|
$6.07
|
$6.09
|
$5.97
|
$5.97
|
700
|
|
02/09/2024
|
$6.02
|
$6.20
|
$6.01
|
$6.21
|
545
|
|
30/08/2024
|
$6.49
|
$6.53
|
$6.02
|
$6.21
|
1,739
|
|
29/08/2024
|
$7.50
|
$7.80
|
$6.59
|
$6.65
|
10,164
|
|
28/08/2024
|
$7.00
|
$7.00
|
$6.45
|
$6.62
|
2,839
|
|
27/08/2024
|
$7.06
|
$7.06
|
$6.53
|
$6.53
|
1,010
|
|
26/08/2024
|
$6.72
|
$6.72
|
$6.63
|
$6.63
|
25
|
|
23/08/2024
|
$6.72
|
$6.72
|
$6.63
|
$6.63
|
25
|
|
22/08/2024
|
$6.72
|
$6.72
|
$6.63
|
$6.63
|
25
|
|
21/08/2024
|
$7.09
|
$7.50
|
$6.74
|
$6.74
|
747
|
|
20/08/2024
|
$7.18
|
$7.18
|
$6.92
|
$6.92
|
20
|
|
19/08/2024
|
$6.90
|
$7.18
|
$6.90
|
$7.18
|
1,720
|
|
16/08/2024
|
$6.85
|
$6.85
|
$6.36
|
$6.36
|
65
|
|
15/08/2024
|
$6.24
|
$6.85
|
$6.24
|
$6.85
|
352
|
|
14/08/2024
|
$6.30
|
$6.40
|
$6.30
|
$6.40
|
400
|
|
13/08/2024
|
$6.31
|
$6.35
|
$6.19
|
$6.31
|
61
|
|
12/08/2024
|
$6.00
|
$6.00
|
$5.74
|
$5.74
|
10
|
|
09/08/2024
|
$5.61
|
$6.73
|
$5.39
|
$6.14
|
0
|
|
08/08/2024
|
$5.61
|
$5.77
|
$5.61
|
$5.77
|
1,006
|
|
07/08/2024
|
$5.60
|
$5.78
|
$5.00
|
$5.61
|
44
|
|
06/08/2024
|
$5.37
|
$5.89
|
$5.07
|
$5.89
|
12
|
|
05/08/2024
|
$5.24
|
$5.50
|
$4.35
|
$5.37
|
2,173
|
|
02/08/2024
|
$5.82
|
$6.33
|
$5.46
|
$5.51
|
10,937
|
|
01/08/2024
|
$6.83
|
$7.02
|
$6.63
|
$6.63
|
9,059
|
|
31/07/2024
|
$6.66
|
$6.90
|
$6.48
|
$6.76
|
1,241
|
|
30/07/2024
|
$7.13
|
$7.13
|
$6.56
|
$6.55
|
967
|
|
29/07/2024
|
$7.21
|
$7.59
|
$6.83
|
$6.96
|
9,577
|
|
26/07/2024
|
$6.47
|
$7.14
|
$6.47
|
$6.60
|
10,540
|
|
25/07/2024
|
$6.25
|
$6.60
|
$6.25
|
$6.60
|
1,077
|
|
24/07/2024
|
$6.45
|
$6.56
|
$6.12
|
$6.36
|
6,121
|
|
23/07/2024
|
$6.44
|
$6.69
|
$6.44
|
$6.68
|
356
|
|
22/07/2024
|
$6.03
|
$6.52
|
$6.02
|
$6.34
|
4,289
|
|
19/07/2024
|
$6.00
|
$6.02
|
$5.95
|
$5.95
|
121
|
|
18/07/2024
|
$6.28
|
$6.42
|
$6.16
|
$6.16
|
1,912
|
|
17/07/2024
|
$6.57
|
$6.57
|
$6.36
|
$6.36
|
93
|
|
16/07/2024
|
$6.28
|
$6.56
|
$6.28
|
$6.56
|
338
|
|
15/07/2024
|
$6.49
|
$6.78
|
$6.49
|
$6.60
|
1,089
|
|
12/07/2024
|
$6.29
|
$6.70
|
$6.24
|
$6.56
|
1,339
|
|
11/07/2024
|
$6.49
|
$6.73
|
$6.21
|
$6.42
|
682
|
|
10/07/2024
|
$6.48
|
$6.51
|
$6.00
|
$6.01
|
487
|
|
09/07/2024
|
$6.95
|
$6.95
|
$6.40
|
$6.44
|
1,517
|
|
08/07/2024
|
$7.21
|
$7.27
|
$6.94
|
$6.94
|
530
|
|
05/07/2024
|
$7.08
|
$7.64
|
$6.94
|
$7.39
|
1,085
|
|
04/07/2024
|
$6.64
|
$7.35
|
$6.85
|
$7.08
|
0
|
|
03/07/2024
|
$6.64
|
$7.09
|
$6.64
|
$7.09
|
1,015
|
|
02/07/2024
|
$6.61
|
$6.80
|
$6.49
|
$6.68
|
432
|
|
01/07/2024
|
$6.92
|
$6.92
|
$6.76
|
$6.76
|
1,169
|
|
28/06/2024
|
$6.54
|
$7.04
|
$6.44
|
$7.00
|
2,263
|
|
27/06/2024
|
$5.64
|
$6.41
|
$5.64
|
$6.36
|
273
|
|
26/06/2024
|
$5.70
|
$5.70
|
$5.64
|
$5.64
|
48
|
|
25/06/2024
|
$5.64
|
$5.91
|
$5.54
|
$5.71
|
4,317
|
|
24/06/2024
|
$5.99
|
$6.00
|
$5.61
|
$5.76
|
1,146
|
|
21/06/2024
|
$5.69
|
$5.94
|
$5.61
|
$5.71
|
3,337
|
|
20/06/2024
|
$5.23
|
$6.01
|
$5.11
|
$6.01
|
173
|
|
19/06/2024
|
$5.07
|
$5.20
|
$4.64
|
$4.97
|
0
|
|
18/06/2024
|
$5.07
|
$5.07
|
$4.93
|
$4.97
|
1,255
|
|
17/06/2024
|
$5.10
|
$5.21
|
$4.87
|
$4.87
|
6,712
|
|
14/06/2024
|
$4.95
|
$5.18
|
$4.94
|
$5.18
|
1,171
|
|
13/06/2024
|
$5.30
|
$5.65
|
$5.00
|
$5.00
|
26,934
|
|
12/06/2024
|
$5.82
|
$5.87
|
$5.38
|
$5.51
|
3,444
|
|
11/06/2024
|
$5.48
|
$5.94
|
$5.44
|
$5.68
|
1,489
|
|
10/06/2024
|
$5.85
|
$5.90
|
$5.77
|
$5.83
|
25,420
|
|
07/06/2024
|
$5.81
|
$6.05
|
$5.62
|
$5.78
|
5,011
|
|
06/06/2024
|
$5.46
|
$6.26
|
$5.34
|
$5.95
|
11,257
|
|
05/06/2024
|
$5.38
|
$5.44
|
$5.14
|
$5.22
|
3,858
|
|
04/06/2024
|
$5.27
|
$5.66
|
$5.08
|
$5.22
|
6,375
|
|
03/06/2024
|
$5.32
|
$5.53
|
$5.03
|
$5.10
|
21,360
|
|
31/05/2024
|
$4.28
|
$4.60
|
$4.25
|
$4.33
|
23,895
|
|
30/05/2024
|
$5.45
|
$5.69
|
$3.80
|
$4.15
|
6,298
|
|
29/05/2024
|
$9.77
|
$10.27
|
$9.77
|
$10.12
|
19,349
|
|
28/05/2024
|
$11.37
|
$10.04
|
$9.87
|
$10.04
|
16
|
|
27/05/2024
|
$11.37
|
$10.49
|
$10.47
|
$10.47
|
12
|