Market data

Select a section

Leverage Shares Public Limited Company 3X DIS

(DIS3)
Sector: n/a
$0.31
$-0.00 -1.27
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $0.32 $0.32 $0.31 $0.31 1,178,295
17/07/2025 $0.30 $0.32 $0.30 $0.31 15,537
16/07/2025 $0.31 $0.31 $0.29 $0.30 0
15/07/2025 $0.31 $0.31 $0.29 $0.29 1,491
14/07/2025 $0.30 $0.31 $0.30 $0.30 5,563
11/07/2025 $0.31 $0.31 $0.30 $0.30 51,612
10/07/2025 $0.31 $0.32 $0.31 $0.32 593
09/07/2025 $0.32 $0.32 $0.31 $0.31 10,110
08/07/2025 $0.33 $0.33 $0.32 $0.32 16,313
07/07/2025 $0.33 $0.34 $0.33 $0.33 208,215
04/07/2025 $0.33 $0.33 $0.32 $0.32 1,500
03/07/2025 $0.32 $0.33 $0.32 $0.33 5,291
02/07/2025 $0.33 $0.33 $0.33 $0.33 1,577
01/07/2025 $0.34 $0.34 $0.33 $0.33 21,990
30/06/2025 $0.33 $0.34 $0.32 $0.33 31,810
27/06/2025 $0.32 $0.33 $0.32 $0.33 15,017
26/06/2025 $0.30 $0.31 $0.30 $0.31 422
25/06/2025 $0.30 $0.30 $0.30 $0.30 16,820
24/06/2025 $0.28 $0.30 $0.29 $0.30 14
23/06/2025 $0.28 $0.28 $0.28 $0.28 4,850
20/06/2025 $0.28 $0.29 $0.28 $0.29 10
19/06/2025 $0.28 $0.28 $0.28 $0.28 2,000
18/06/2025 $0.29 $0.30 $0.28 $0.28 0
17/06/2025 $0.29 $0.30 $0.29 $0.29 351
16/06/2025 $0.30 $0.31 $0.29 $0.30 11,905
13/06/2025 $0.28 $0.29 $0.28 $0.29 21,312
12/06/2025 $0.30 $0.30 $0.30 $0.29 63
11/06/2025 $0.29 $0.32 $0.29 $0.30 27,654
10/06/2025 $0.28 $0.29 $0.27 $0.29 125
09/06/2025 $0.26 $0.27 $0.26 $0.27 31
06/06/2025 $0.26 $0.26 $0.25 $0.26 2,106
05/06/2025 $0.27 $0.27 $0.21 $0.26 0
04/06/2025 $0.27 $0.27 $0.26 $0.26 15,874
03/06/2025 $0.26 $0.27 $0.26 $0.27 1,140
02/06/2025 $0.25 $0.27 $0.26 $0.26 25
30/05/2025 $0.25 $0.26 $0.24 $0.26 0
29/05/2025 $0.25 $0.26 $0.25 $0.25 9,855
28/05/2025 $0.25 $0.25 $0.25 $0.25 552
27/05/2025 $0.24 $0.25 $0.24 $0.25 206,032
26/05/2025 $0.25 $0.25 $0.24 $0.24 12,287
23/05/2025 $0.25 $0.25 $0.24 $0.24 12,287
22/05/2025 $0.24 $0.25 $0.24 $0.24 107
21/05/2025 $0.26 $0.26 $0.25 $0.26 214
20/05/2025 $0.26 $0.26 $0.25 $0.26 10,490
19/05/2025 $0.25 $0.26 $0.25 $0.26 51
16/05/2025 $0.25 $0.26 $0.25 $0.26 192
15/05/2025 $0.25 $0.26 $0.25 $0.25 10,772
14/05/2025 $0.25 $0.26 $0.25 $0.26 4,395
13/05/2025 $0.25 $0.25 $0.24 $0.25 5,031
12/05/2025 $0.23 $0.24 $0.23 $0.24 8,836
09/05/2025 $0.22 $0.22 $0.21 $0.21 46,244
08/05/2025 $0.20 $0.21 $0.19 $0.21 198,865
07/05/2025 $0.15 $0.20 $0.15 $0.19 92,473
06/05/2025 $0.15 $0.15 $0.14 $0.15 30,129
05/05/2025 $0.14 $0.15 $0.14 $0.15 440
02/05/2025 $0.14 $0.15 $0.14 $0.15 440
01/05/2025 $0.14 $0.15 $0.14 $0.14 41,167
30/04/2025 $0.14 $0.15 $0.13 $0.14 1,087
29/04/2025 $0.14 $0.14 $0.14 $0.14 8,007
28/04/2025 $0.15 $0.16 $0.14 $0.14 37,462
25/04/2025 $0.14 $0.15 $0.14 $0.14 7,495
24/04/2025 $0.13 $0.14 $0.13 $0.14 983
23/04/2025 $0.13 $0.13 $0.13 $0.13 23,137
22/04/2025 $0.11 $0.12 $0.11 $0.12 8,008
21/04/2025 $0.11 $0.12 $0.11 $0.12 1,480
18/04/2025 $0.11 $0.12 $0.11 $0.12 1,480
17/04/2025 $0.11 $0.12 $0.11 $0.12 1,480
16/04/2025 $0.12 $0.12 $0.11 $0.11 19,510
15/04/2025 $0.12 $0.12 $0.12 $0.12 514
14/04/2025 $0.12 $0.13 $0.12 $0.12 43,519
11/04/2025 $0.12 $0.12 $0.11 $0.11 17,768
10/04/2025 $0.12 $0.15 $0.12 $0.12 206
09/04/2025 $0.11 $0.11 $0.11 $0.11 1,703
08/04/2025 $0.13 $0.13 $0.12 $0.12 63,272
07/04/2025 $0.11 $0.13 $0.11 $0.11 61,590
04/04/2025 $0.15 $0.15 $0.13 $0.13 4,087
03/04/2025 $0.18 $0.18 $0.16 $0.16 2,426
02/04/2025 $0.21 $0.20 $0.19 $0.20 0
01/04/2025 $0.21 $0.21 $0.20 $0.20 620
31/03/2025 $0.21 $0.20 $0.20 $0.20 1,000
28/03/2025 $0.21 $0.21 $0.20 $0.20 9,208
27/03/2025 $0.22 $0.22 $0.22 $0.22 6,378
26/03/2025 $0.23 $0.23 $0.22 $0.22 4,014
25/03/2025 $0.22 $0.23 $0.22 $0.22 1,150
24/03/2025 $0.21 $0.22 $0.21 $0.21 4,326
21/03/2025 $0.20 $0.21 $0.20 $0.21 18,282
20/03/2025 $0.22 $0.22 $0.21 $0.21 5,000
19/03/2025 $0.22 $0.22 $0.22 $0.22 11,415
18/03/2025 $0.21 $0.22 $0.21 $0.21 617
17/03/2025 $0.21 $0.22 $0.21 $0.21 6,898
14/03/2025 $0.20 $0.21 $0.20 $0.21 6,839
13/03/2025 $0.21 $0.21 $0.19 $0.19 2,258
12/03/2025 $0.21 $0.21 $0.20 $0.20 10,811
11/03/2025 $0.23 $0.23 $0.21 $0.21 1,993
10/03/2025 $0.26 $0.26 $0.24 $0.24 4,023
07/03/2025 $0.26 $0.26 $0.25 $0.25 18,449
06/03/2025 $0.28 $0.29 $0.28 $0.28 1,165
05/03/2025 $0.29 $0.30 $0.28 $0.28 10,966
04/03/2025 $0.31 $0.32 $0.29 $0.29 8,722
03/03/2025 $0.33 $0.34 $0.33 $0.33 5,705
28/02/2025 $0.31 $0.32 $0.31 $0.32 7,597
27/02/2025 $0.31 $0.32 $0.31 $0.32 622
26/02/2025 $0.29 $0.32 $0.29 $0.32 5,280
25/02/2025 $0.32 $0.32 $0.29 $0.29 5,150
24/02/2025 $0.29 $0.31 $0.29 $0.30 11,993
21/02/2025 $0.30 $0.31 $0.30 $0.31 7,182
20/02/2025 $0.31 $0.31 $0.30 $0.30 712
19/02/2025 $0.30 $0.31 $0.30 $0.31 367
18/02/2025 $0.30 $0.31 $0.30 $0.30 38,608
17/02/2025 $0.30 $0.30 $0.30 $0.30 521
14/02/2025 $0.30 $0.31 $0.29 $0.30 18,022
13/02/2025 $0.30 $0.30 $0.30 $0.30 1,027
12/02/2025 $0.30 $0.30 $0.28 $0.29 4,115
11/02/2025 $0.29 $0.30 $0.28 $0.29 11,491
10/02/2025 $0.32 $0.34 $0.28 $0.30 0
07/02/2025 $0.32 $0.33 $0.31 $0.31 10,776
06/02/2025 $0.31 $0.32 $0.29 $0.32 13,136
05/02/2025 $0.34 $0.37 $0.31 $0.32 58,478
04/02/2025 $0.34 $0.34 $0.33 $0.33 10,469
03/02/2025 $0.33 $0.33 $0.32 $0.33 160,205
31/01/2025 $0.34 $0.34 $0.33 $0.33 3,252
30/01/2025 $0.34 $0.34 $0.34 $0.34 22,252
29/01/2025 $0.33 $0.34 $0.32 $0.34 35,583
28/01/2025 $0.34 $0.34 $0.32 $0.32 12,926
27/01/2025 $0.32 $0.34 $0.31 $0.33 2,854
24/01/2025 $0.32 $0.33 $0.32 $0.33 1,719
23/01/2025 $0.30 $0.31 $0.30 $0.31 152,451
22/01/2025 $0.31 $0.31 $0.30 $0.30 2,842
21/01/2025 $0.28 $0.30 $0.28 $0.30 4,286
20/01/2025 $0.28 $0.29 $0.28 $0.29 8,549

Market data

Select a section