Market data

Select a section

Leverage Shares Public Limited Company LS Faang+ ETP

(FAN1)
Sector: n/a
$46.56
$0.44 0.95
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $46.52 $47.02 $45.54 $46.56 0
16/01/2025 $46.52 $46.52 $46.12 $45.88 6,406
15/01/2025 $46.37 $46.23 $44.62 $45.88 0
14/01/2025 $46.37 $46.08 $44.56 $44.99 0
13/01/2025 $46.37 $44.98 $44.00 $44.71 1,150
10/01/2025 $46.37 $45.52 $44.97 $44.97 0
09/01/2025 $46.37 $46.17 $45.26 $45.85 0
08/01/2025 $46.37 $45.96 $45.75 $45.96 0
07/01/2025 $46.37 $47.68 $46.37 $46.63 441
06/01/2025 $48.37 $47.74 $47.52 $47.52 1
03/01/2025 $48.37 $46.16 $46.01 $46.16 0
02/01/2025 $48.37 $47.07 $45.19 $45.74 0
01/01/2025 $48.37 $46.96 $46.49 $46.89 0
31/12/2024 $48.37 $46.96 $46.49 $46.89 0
30/12/2024 $48.37 $48.37 $46.56 $46.56 15
27/12/2024 $49.18 $48.45 $47.24 $47.24 5
26/12/2024 $49.18 $47.57 $46.96 $47.57 0
25/12/2024 $49.18 $47.57 $46.96 $47.57 0
24/12/2024 $49.18 $47.57 $46.96 $47.57 0
23/12/2024 $49.18 $47.29 $46.21 $46.96 0
20/12/2024 $49.18 $46.90 $45.30 $46.90 0
19/12/2024 $49.18 $48.45 $46.18 $46.89 0
18/12/2024 $49.18 $48.80 $47.78 $48.45 0
17/12/2024 $49.18 $49.18 $48.39 $48.39 146
16/12/2024 $47.32 $47.98 $47.32 $47.98 149
13/12/2024 $46.49 $47.54 $46.30 $46.62 0
12/12/2024 $46.49 $46.61 $46.30 $46.30 181
11/12/2024 $45.02 $46.21 $45.19 $46.11 0
10/12/2024 $45.02 $45.93 $44.82 $45.22 0
09/12/2024 $45.02 $46.05 $44.42 $44.82 0
06/12/2024 $45.02 $45.29 $44.81 $45.12 210
05/12/2024 $44.47 $44.94 $43.55 $44.94 5
04/12/2024 $44.47 $44.48 $44.17 $44.17 74
03/12/2024 $43.81 $43.81 $43.55 $43.55 125
02/12/2024 $42.80 $43.84 $42.41 $43.38 0
29/11/2024 $42.80 $42.86 $42.10 $42.59 0
28/11/2024 $42.80 $42.74 $41.74 $42.54 0
27/11/2024 $42.80 $43.45 $41.74 $41.74 575
26/11/2024 $43.06 $42.90 $41.71 $42.56 0
25/11/2024 $43.06 $43.12 $42.72 $42.72 15
22/11/2024 $41.88 $42.81 $42.01 $42.34 0
21/11/2024 $41.88 $42.34 $41.88 $42.34 520
20/11/2024 $42.80 $43.28 $41.99 $42.33 0
19/11/2024 $42.80 $42.80 $42.50 $42.50 260
18/11/2024 $42.48 $42.69 $41.44 $42.39 0
15/11/2024 $42.48 $42.48 $41.71 $42.77 105
14/11/2024 $43.23 $43.23 $42.77 $42.77 260
13/11/2024 $43.63 $43.63 $42.92 $43.14 100
12/11/2024 $43.63 $43.63 $43.14 $43.14 100
11/11/2024 $43.21 $43.31 $43.21 $43.31 160
08/11/2024 $44.24 $44.24 $42.87 $42.87 239
07/11/2024 $40.26 $42.87 $41.10 $42.69 0
06/11/2024 $40.26 $41.53 $41.13 $41.39 10
05/11/2024 $40.26 $40.54 $39.59 $40.25 0
04/11/2024 $40.26 $40.26 $39.30 $40.02 238
01/11/2024 $40.03 $40.52 $39.57 $40.23 0
31/10/2024 $40.03 $41.22 $39.56 $39.85 0
30/10/2024 $40.03 $41.93 $40.85 $41.21 0
29/10/2024 $40.03 $41.53 $40.59 $41.21 0
28/10/2024 $40.03 $41.63 $40.75 $41.17 0
25/10/2024 $40.03 $41.54 $40.24 $41.22 0
24/10/2024 $40.03 $40.68 $39.81 $39.95 0
23/10/2024 $40.03 $40.58 $39.63 $39.95 0
22/10/2024 $40.03 $40.71 $39.50 $40.28 0
21/10/2024 $40.03 $40.57 $39.67 $39.97 0
18/10/2024 $40.03 $40.50 $39.81 $40.20 0
17/10/2024 $40.03 $40.28 $39.41 $39.84 0
16/10/2024 $40.03 $40.00 $39.14 $39.56 0
15/10/2024 $40.03 $40.49 $39.07 $39.63 0
14/10/2024 $40.03 $40.78 $39.78 $40.33 0
11/10/2024 $40.68 $40.67 $39.59 $40.03 0
10/10/2024 $40.68 $40.91 $39.95 $40.57 0
09/10/2024 $40.68 $40.80 $39.93 $40.30 0
08/10/2024 $40.68 $40.71 $39.64 $40.30 0
07/10/2024 $40.68 $40.58 $39.68 $40.13 0
04/10/2024 $40.68 $40.37 $39.29 $39.84 0
03/10/2024 $40.68 $40.07 $38.84 $39.45 0
02/10/2024 $40.68 $39.78 $38.82 $39.53 0
01/10/2024 $40.68 $40.34 $38.94 $39.22 0
30/09/2024 $40.68 $40.17 $39.45 $39.96 0
27/09/2024 $40.68 $40.68 $39.86 $39.86 100
26/09/2024 $40.40 $40.84 $40.04 $40.04 238
25/09/2024 $40.30 $40.30 $40.06 $40.06 25
24/09/2024 $40.09 $40.09 $39.58 $39.58 25
23/09/2024 $38.56 $39.78 $38.73 $39.37 0
20/09/2024 $38.56 $39.53 $38.56 $38.90 0
19/09/2024 $38.56 $39.55 $38.04 $38.04 0
18/09/2024 $38.56 $38.42 $37.75 $38.04 0
17/09/2024 $38.56 $38.56 $38.32 $38.32 183
16/09/2024 $38.23 $38.45 $37.43 $37.92 0
13/09/2024 $38.23 $38.55 $37.68 $37.73 0
12/09/2024 $38.23 $38.25 $36.07 $36.07 0
11/09/2024 $38.23 $36.74 $35.56 $36.02 0
10/09/2024 $38.23 $36.18 $35.29 $36.02 0
09/09/2024 $38.23 $35.73 $34.40 $35.29 0
06/09/2024 $38.23 $36.88 $35.04 $35.29 0
05/09/2024 $38.23 $37.37 $35.99 $36.52 0
04/09/2024 $38.23 $37.01 $35.76 $36.58 0
03/09/2024 $38.23 $37.72 $36.66 $36.66 5
02/09/2024 $38.23 $38.23 $37.83 $37.83 1
30/08/2024 $34.33 $37.90 $37.00 $37.30 0
29/08/2024 $34.33 $38.12 $36.69 $37.67 0
28/08/2024 $34.33 $38.08 $36.73 $37.09 0
27/08/2024 $34.33 $38.31 $37.25 $37.85 0
26/08/2024 $34.33 $39.34 $38.27 $38.59 0
23/08/2024 $34.33 $39.34 $38.27 $38.59 0
22/08/2024 $34.33 $39.34 $38.27 $38.59 0
21/08/2024 $34.33 $39.01 $38.25 $38.60 0
20/08/2024 $34.33 $39.19 $38.11 $38.58 0
19/08/2024 $34.33 $38.31 $37.39 $38.10 0
16/08/2024 $34.33 $38.19 $37.20 $37.80 0
15/08/2024 $34.33 $37.84 $36.55 $37.58 0
14/08/2024 $34.33 $37.08 $36.01 $36.55 0
13/08/2024 $34.33 $36.34 $35.87 $36.34 1
12/08/2024 $34.33 $35.92 $34.99 $35.41 0
09/08/2024 $34.33 $35.56 $34.47 $35.11 0
08/08/2024 $34.33 $35.12 $33.49 $34.80 0
07/08/2024 $34.33 $35.29 $34.33 $35.00 0
06/08/2024 $32.49 $34.89 $32.49 $34.33 0
05/08/2024 $32.49 $34.66 $32.49 $34.37 79
02/08/2024 $36.90 $37.05 $34.64 $35.28 0
01/08/2024 $36.90 $38.31 $36.83 $37.05 0
31/07/2024 $36.90 $37.59 $36.10 $37.29 0
30/07/2024 $36.90 $37.03 $35.74 $36.10 0
29/07/2024 $36.90 $37.32 $36.29 $36.60 0
26/07/2024 $36.90 $36.87 $35.98 $36.65 0
25/07/2024 $36.90 $36.90 $36.60 $36.65 16
24/07/2024 $41.37 $39.21 $37.40 $37.42 0
23/07/2024 $41.37 $39.45 $38.47 $39.21 0
22/07/2024 $41.37 $38.90 $38.16 $38.53 0
19/07/2024 $41.37 $38.94 $37.95 $38.16 0
18/07/2024 $41.37 $39.41 $37.86 $38.05 0

Market data

Select a section