Market data

Select a section

Leverage Shares Public Limited Company 3X DIS

(DIS3)
Sector: n/a
$0.23
$-0.00 -1.03
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $0.24 $0.24 $0.23 $0.23 25,066
07/11/2024 $0.23 $0.24 $0.23 $0.24 35,012
06/11/2024 $0.22 $0.24 $0.22 $0.23 19,144
05/11/2024 $0.21 $0.22 $0.22 $0.22 90
04/11/2024 $0.21 $0.22 $0.21 $0.22 3,089
01/11/2024 $0.22 $0.22 $0.21 $0.22 10,362
31/10/2024 $0.21 $0.22 $0.21 $0.22 14,633
30/10/2024 $0.22 $0.22 $0.22 $0.22 1,763
29/10/2024 $0.22 $0.22 $0.22 $0.22 14,243
28/10/2024 $0.21 $0.22 $0.21 $0.22 2,449
25/10/2024 $0.22 $0.22 $0.21 $0.22 2,146
24/10/2024 $0.22 $0.23 $0.21 $0.22 1,165
23/10/2024 $0.22 $0.22 $0.22 $0.22 51,515
22/10/2024 $0.22 $0.23 $0.22 $0.22 879
21/10/2024 $0.23 $0.23 $0.22 $0.22 44,905
18/10/2024 $0.22 $0.22 $0.22 $0.22 3,856
17/10/2024 $0.22 $0.22 $0.22 $0.22 38,971
16/10/2024 $0.21 $0.22 $0.21 $0.22 955
15/10/2024 $0.21 $0.21 $0.20 $0.21 859,729
14/10/2024 $0.21 $0.21 $0.21 $0.21 1,296
11/10/2024 $0.20 $0.21 $0.20 $0.21 64,237
10/10/2024 $0.20 $0.20 $0.20 $0.20 24,540
09/10/2024 $0.20 $0.20 $0.19 $0.20 111,284
08/10/2024 $0.20 $0.20 $0.19 $0.20 21,340
07/10/2024 $0.21 $0.21 $0.20 $0.20 38,974
04/10/2024 $0.21 $0.21 $0.21 $0.21 65,861
03/10/2024 $0.19 $0.21 $0.19 $0.21 6,366
02/10/2024 $0.21 $0.21 $0.21 $0.21 78,726
01/10/2024 $0.21 $0.22 $0.21 $0.21 7,991
30/09/2024 $0.22 $0.23 $0.22 $0.22 14,408
27/09/2024 $0.21 $0.23 $0.21 $0.23 30,778
26/09/2024 $0.21 $0.22 $0.21 $0.21 23,851
25/09/2024 $0.21 $0.21 $0.20 $0.21 42,008
24/09/2024 $0.21 $0.21 $0.20 $0.20 629
23/09/2024 $0.21 $0.21 $0.20 $0.20 55,818
20/09/2024 $0.20 $0.20 $0.20 $0.20 29,752
19/09/2024 $0.21 $0.24 $0.21 $0.21 55,708
18/09/2024 $0.20 $0.21 $0.20 $0.21 21,552
17/09/2024 $0.20 $0.20 $0.20 $0.20 13,588
16/09/2024 $0.20 $0.20 $0.19 $0.20 6,018
13/09/2024 $0.17 $0.19 $0.17 $0.18 14,251
12/09/2024 $0.18 $0.18 $0.18 $0.18 32,127
11/09/2024 $0.17 $0.18 $0.17 $0.17 18,747
10/09/2024 $0.17 $0.18 $0.17 $0.18 2,011
09/09/2024 $0.17 $0.18 $0.17 $0.17 227
06/09/2024 $0.18 $0.18 $0.17 $0.17 25,437
05/09/2024 $0.18 $0.18 $0.18 $0.18 25,718
04/09/2024 $0.19 $0.19 $0.17 $0.18 20,012
03/09/2024 $0.19 $0.19 $0.18 $0.19 19,686
02/09/2024 $0.18 $0.20 $0.18 $0.18 26,826
30/08/2024 $0.18 $0.19 $0.18 $0.18 31,019
29/08/2024 $0.18 $0.19 $0.18 $0.19 102,526
28/08/2024 $0.19 $0.19 $0.18 $0.18 2,640
27/08/2024 $0.20 $0.21 $0.19 $0.19 36,959
26/08/2024 $0.19 $0.19 $0.19 $0.19 39,362
23/08/2024 $0.19 $0.19 $0.19 $0.19 39,362
22/08/2024 $0.19 $0.19 $0.19 $0.19 39,362
21/08/2024 $0.19 $0.20 $0.18 $0.19 25,659
20/08/2024 $0.19 $0.20 $0.18 $0.19 12,856
19/08/2024 $0.18 $0.19 $0.18 $0.18 195,712
16/08/2024 $0.19 $0.19 $0.17 $0.18 131,462
15/08/2024 $0.16 $0.18 $0.16 $0.18 222,434
14/08/2024 $0.16 $0.17 $0.16 $0.16 32,348
13/08/2024 $0.17 $0.18 $0.16 $0.16 14,816
12/08/2024 $0.17 $0.18 $0.16 $0.16 6,953
09/08/2024 $0.17 $0.17 $0.15 $0.16 28,905
08/08/2024 $0.17 $0.17 $0.15 $0.16 59,515
07/08/2024 $0.20 $0.22 $0.17 $0.18 1,094,220
06/08/2024 $0.18 $0.19 $0.17 $0.18 67,870
05/08/2024 $0.18 $0.19 $0.17 $0.18 52,657
02/08/2024 $0.21 $0.21 $0.19 $0.19 254,406
01/08/2024 $0.22 $0.22 $0.21 $0.21 436,567
31/07/2024 $0.22 $0.23 $0.22 $0.22 232,878
30/07/2024 $0.21 $0.22 $0.21 $0.21 385,357
29/07/2024 $0.20 $0.20 $0.19 $0.20 379,589
26/07/2024 $0.19 $0.19 $0.19 $0.19 65,216
25/07/2024 $0.19 $0.20 $0.18 $0.19 70,320
24/07/2024 $0.20 $0.20 $0.19 $0.20 97,439
23/07/2024 $0.22 $0.22 $0.19 $0.20 126,653
22/07/2024 $0.23 $0.24 $0.22 $0.23 70,534
19/07/2024 $0.24 $0.26 $0.23 $0.24 119,157
18/07/2024 $0.25 $0.26 $0.25 $0.25 21,794
17/07/2024 $0.25 $0.26 $0.24 $0.24 18,066
16/07/2024 $0.24 $0.25 $0.24 $0.25 9,054
15/07/2024 $0.25 $0.25 $0.24 $0.24 828,386
12/07/2024 $0.24 $0.25 $0.24 $0.25 64,364
11/07/2024 $0.24 $0.26 $0.24 $0.25 32,225
10/07/2024 $0.26 $0.26 $0.24 $0.24 66,973
09/07/2024 $0.25 $0.26 $0.24 $0.24 59,767
08/07/2024 $0.25 $0.25 $0.24 $0.25 36,134
05/07/2024 $0.26 $0.26 $0.25 $0.25 19,375
04/07/2024 $0.25 $0.26 $0.25 $0.25 4,604
03/07/2024 $0.25 $0.26 $0.24 $0.25 143,012
02/07/2024 $0.25 $0.25 $0.24 $0.24 70,501
01/07/2024 $0.28 $0.28 $0.25 $0.25 27,049
28/06/2024 $0.29 $0.30 $0.28 $0.28 14,606
27/06/2024 $0.28 $0.28 $0.28 $0.28 39,950
26/06/2024 $0.29 $0.30 $0.28 $0.28 11,973
25/06/2024 $0.29 $0.30 $0.28 $0.28 34,675
24/06/2024 $0.30 $0.30 $0.28 $0.29 59,689
21/06/2024 $0.29 $0.30 $0.28 $0.29 36,329
20/06/2024 $0.28 $0.28 $0.28 $0.28 22,466
19/06/2024 $0.28 $0.28 $0.28 $0.28 10
18/06/2024 $0.28 $0.28 $0.28 $0.28 131,891
17/06/2024 $0.27 $0.28 $0.27 $0.28 12,950
14/06/2024 $0.27 $0.27 $0.27 $0.27 6,779
13/06/2024 $0.28 $0.29 $0.27 $0.27 99,616
12/06/2024 $0.28 $0.30 $0.28 $0.28 65,002
11/06/2024 $0.29 $0.29 $0.29 $0.29 17,659
10/06/2024 $0.29 $0.29 $0.27 $0.28 90,930
07/06/2024 $0.27 $0.30 $0.27 $0.28 42,555
06/06/2024 $0.28 $0.29 $0.28 $0.28 25,425
05/06/2024 $0.30 $0.30 $0.28 $0.29 21,359
04/06/2024 $0.29 $0.29 $0.29 $0.30 24,065
03/06/2024 $0.31 $0.31 $0.30 $0.30 1,044
31/05/2024 $0.28 $0.30 $0.28 $0.30 35,251
30/05/2024 $0.28 $0.29 $0.28 $0.29 6,262
29/05/2024 $0.29 $0.30 $0.28 $0.28 55,887
28/05/2024 $0.29 $0.31 $0.29 $0.29 20,791
27/05/2024 $0.28 $0.29 $0.28 $0.29 22,356
24/05/2024 $0.28 $0.29 $0.28 $0.29 22,356
23/05/2024 $0.30 $0.30 $0.28 $0.29 66,383
22/05/2024 $0.30 $0.31 $0.30 $0.31 8,569
21/05/2024 $0.30 $0.31 $0.30 $0.30 1,007,254
20/05/2024 $0.30 $0.31 $0.30 $0.30 22,740
17/05/2024 $0.30 $0.31 $0.30 $0.30 8,386
16/05/2024 $0.30 $0.31 $0.30 $0.31 31,293
15/05/2024 $0.33 $0.33 $0.29 $0.30 2,082,594
14/05/2024 $0.33 $0.33 $0.32 $0.32 6,368
13/05/2024 $0.31 $0.33 $0.31 $0.33 37,267
10/05/2024 $0.33 $0.34 $0.32 $0.33 63,680

Market data

Select a section