Leverage Shares Public Limited Company -1X DIS

(DISS)
Sector: n/a
$6.10
$-0.02 -0.26
Last updated: 12:07:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.17 $6.65 $6.01 $6.12 0
21/11/2024 $6.17 $6.77 $5.60 $6.12 0
20/11/2024 $6.17 $6.44 $6.14 $6.26 0
19/11/2024 $6.17 $6.41 $6.12 $6.31 0
18/11/2024 $6.17 $6.22 $6.17 $6.22 530
15/11/2024 $7.20 $6.51 $6.23 $6.43 1
14/11/2024 $7.20 $6.43 $6.28 $6.43 40
13/11/2024 $7.20 $7.20 $6.89 $7.00 0
12/11/2024 $7.20 $7.25 $6.94 $7.12 0
11/11/2024 $7.20 $7.16 $7.09 $7.09 1
08/11/2024 $7.20 $7.50 $6.46 $7.19 0
07/11/2024 $7.20 $7.17 $7.16 $7.17 26
06/11/2024 $7.20 $7.20 $7.20 $7.20 248
05/11/2024 $7.49 $7.62 $7.15 $7.36 0
04/11/2024 $7.49 $8.01 $7.14 $7.45 0
01/11/2024 $7.49 $8.04 $6.83 $7.39 0
31/10/2024 $7.49 $7.67 $6.76 $7.39 0
30/10/2024 $7.49 $7.36 $7.36 $7.36 1
29/10/2024 $7.49 $8.11 $7.25 $7.37 0
28/10/2024 $7.49 $7.49 $7.38 $7.41 140
25/10/2024 $7.51 $7.42 $7.40 $7.40 8
24/10/2024 $7.51 $7.93 $6.77 $7.34 0
23/10/2024 $7.51 $7.89 $6.75 $7.34 0
22/10/2024 $7.51 $7.96 $6.74 $7.32 0
21/10/2024 $7.51 $7.88 $6.73 $7.36 0
18/10/2024 $7.51 $8.05 $6.77 $7.34 0
17/10/2024 $7.51 $7.93 $6.78 $7.34 0
16/10/2024 $7.51 $8.16 $6.91 $7.41 0
15/10/2024 $7.51 $8.01 $6.86 $7.51 0
14/10/2024 $7.51 $8.18 $6.74 $7.49 0
11/10/2024 $8.25 $7.83 $7.05 $7.51 0
10/10/2024 $8.25 $8.16 $6.79 $7.62 0
09/10/2024 $8.25 $8.31 $7.12 $7.65 0
08/10/2024 $8.25 $7.95 $7.09 $7.61 0
07/10/2024 $8.25 $7.66 $7.20 $7.54 0
04/10/2024 $8.25 $8.10 $6.93 $7.54 0
03/10/2024 $8.25 $8.10 $6.97 $7.56 0
02/10/2024 $8.25 $8.16 $7.36 $7.52 0
01/10/2024 $8.25 $8.21 $6.88 $7.55 0
30/09/2024 $8.25 $7.95 $6.58 $7.42 0
27/09/2024 $8.25 $8.02 $6.88 $7.33 0
26/09/2024 $8.25 $8.11 $6.90 $7.49 0
25/09/2024 $8.25 $8.16 $7.39 $7.58 0
24/09/2024 $8.25 $8.20 $6.84 $7.60 0
23/09/2024 $8.25 $7.77 $6.80 $7.64 0
20/09/2024 $8.25 $8.19 $7.04 $7.63 0
19/09/2024 $8.25 $8.08 $6.89 $7.60 0
18/09/2024 $8.25 $8.20 $6.94 $7.60 0
17/09/2024 $8.25 $8.27 $6.89 $7.66 0
16/09/2024 $8.25 $8.41 $7.13 $7.72 0
13/09/2024 $8.25 $8.12 $7.32 $7.97 0
12/09/2024 $8.25 $8.69 $7.28 $8.28 0
11/09/2024 $8.25 $8.94 $7.41 $8.28 0
10/09/2024 $8.25 $8.81 $7.41 $7.97 0
09/09/2024 $8.25 $8.66 $7.35 $8.03 0
06/09/2024 $8.25 $8.75 $7.36 $8.04 0
05/09/2024 $8.25 $8.76 $7.12 $7.98 0
04/09/2024 $8.25 $8.58 $7.27 $7.87 0
03/09/2024 $8.25 $8.44 $7.07 $7.85 0
02/09/2024 $8.25 $8.69 $7.26 $7.88 0
30/08/2024 $8.25 $8.46 $7.24 $7.88 0
29/08/2024 $8.25 $8.48 $7.04 $7.83 0
28/08/2024 $8.25 $8.41 $7.01 $7.93 0
27/08/2024 $8.25 $8.39 $6.95 $7.76 0
26/08/2024 $8.25 $7.98 $7.17 $7.81 0
23/08/2024 $8.25 $7.98 $7.17 $7.81 0
22/08/2024 $8.25 $7.98 $7.17 $7.81 0
21/08/2024 $8.25 $8.65 $7.19 $7.87 0
20/08/2024 $8.25 $8.43 $6.99 $7.88 0
19/08/2024 $8.25 $8.52 $7.32 $7.91 0
16/08/2024 $8.25 $8.71 $7.32 $7.91 0
15/08/2024 $8.25 $8.79 $4.68 $7.99 0
14/08/2024 $8.25 $8.92 $7.53 $8.22 0
13/08/2024 $8.25 $8.25 $8.25 $8.25 200
12/08/2024 $7.72 $8.93 $7.51 $8.19 0
09/08/2024 $7.72 $8.57 $7.56 $8.30 0
08/08/2024 $7.72 $8.52 $7.77 $8.25 0
07/08/2024 $7.72 $8.02 $7.47 $7.98 460
06/08/2024 $7.74 $8.73 $7.23 $7.94 0
05/08/2024 $7.74 $8.15 $7.74 $7.95 527
02/08/2024 $7.82 $8.27 $7.10 $7.88 0
01/08/2024 $7.82 $7.60 $7.55 $7.60 26
31/07/2024 $7.82 $8.14 $6.88 $7.48 0
30/07/2024 $7.82 $8.50 $7.04 $7.65 0
29/07/2024 $7.82 $8.45 $7.18 $7.73 0
26/07/2024 $7.82 $8.50 $7.27 $7.88 0
25/07/2024 $7.82 $8.46 $7.25 $7.88 0
24/07/2024 $7.82 $7.85 $7.80 $7.84 60
23/07/2024 $6.99 $8.32 $7.04 $7.89 0
22/07/2024 $6.99 $8.19 $6.78 $7.52 0
19/07/2024 $6.99 $7.97 $6.65 $7.38 0
18/07/2024 $6.99 $7.98 $6.65 $7.25 0
17/07/2024 $6.99 $7.29 $7.20 $7.29 5
16/07/2024 $6.99 $7.85 $7.13 $7.22 0
15/07/2024 $6.99 $7.87 $6.68 $7.31 0
12/07/2024 $6.99 $7.85 $6.71 $7.26 0
11/07/2024 $6.99 $7.48 $7.02 $7.29 0
10/07/2024 $6.99 $7.86 $6.73 $7.31 0
09/07/2024 $6.99 $7.86 $6.68 $7.33 0
08/07/2024 $6.99 $7.80 $6.66 $7.27 0
05/07/2024 $6.99 $7.85 $6.68 $7.25 0
04/07/2024 $6.99 $7.40 $7.03 $7.21 0
03/07/2024 $6.99 $8.00 $6.65 $7.21 0
02/07/2024 $6.99 $7.87 $6.69 $7.31 0
01/07/2024 $6.99 $7.68 $6.53 $7.11 0
28/06/2024 $6.99 $7.56 $6.38 $7.02 0
27/06/2024 $6.99 $7.65 $6.39 $6.96 0
26/06/2024 $6.99 $7.54 $6.37 $6.96 0
25/06/2024 $6.99 $7.45 $6.36 $6.96 0
24/06/2024 $6.99 $7.49 $6.39 $6.92 0
21/06/2024 $6.99 $6.98 $6.97 $6.97 5
20/06/2024 $6.99 $7.59 $6.47 $7.01 0
19/06/2024 $6.99 $7.22 $6.81 $6.98 0
18/06/2024 $6.99 $7.73 $6.46 $6.98 0
17/06/2024 $6.99 $7.59 $6.45 $6.98 0
14/06/2024 $6.99 $7.80 $6.54 $7.22 0
13/06/2024 $6.99 $7.74 $6.49 $7.07 0
12/06/2024 $6.99 $7.54 $6.45 $7.00 0
11/06/2024 $6.99 $7.45 $6.35 $6.93 0
10/06/2024 $6.99 $7.55 $6.46 $6.97 0
07/06/2024 $6.99 $7.58 $6.46 $6.99 0
06/06/2024 $6.99 $6.99 $6.99 $6.99 15
05/06/2024 $6.11 $6.95 $6.83 $6.95 15
04/06/2024 $6.11 $7.47 $6.37 $6.91 0
03/06/2024 $6.11 $7.57 $6.17 $6.84 0
31/05/2024 $6.11 $7.55 $6.39 $6.97 0
30/05/2024 $6.11 $7.56 $6.43 $6.96 0
29/05/2024 $6.11 $7.44 $6.42 $6.99 0
28/05/2024 $6.11 $7.53 $6.25 $6.79 0
27/05/2024 $6.11 $7.56 $6.44 $6.95 0