Leverage Shares Public Limited Company Levshares 3X Salesforce.com ETP

(CRM3)
Sector: n/a
$11.39
$0.65 6.06
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $11.37 $10.49 $10.47 $10.47 12
23/05/2024 $11.37 $12.04 $11.07 $11.10 564
22/05/2024 $11.92 $12.94 $11.92 $12.03 100
21/05/2024 $12.02 $12.17 $12.02 $12.03 5
20/05/2024 $11.73 $12.12 $11.29 $12.12 21
17/05/2024 $11.90 $12.04 $11.68 $12.00 105
16/05/2024 $12.37 $12.37 $12.12 $12.12 3
15/05/2024 $10.89 $12.97 $9.99 $11.75 0
14/05/2024 $10.89 $12.14 $10.89 $12.14 100
13/05/2024 $11.17 $11.17 $10.92 $10.92 100
10/05/2024 $10.78 $12.09 $9.59 $10.84 0