Market data

Select a section

Leverage Shares Public Limited Company LS Faang+ ETP

(FAN1)
Sector: n/a
$34.85
$-2.21 -5.96
Last updated: 16:37:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $35.42 $35.42 $34.85 $34.85 218
03/04/2025 $37.45 $37.45 $36.71 $37.06 270
02/04/2025 $39.01 $39.11 $38.36 $39.11 0
01/04/2025 $39.01 $38.68 $37.59 $38.68 8
31/03/2025 $39.01 $37.92 $37.55 $37.55 0
28/03/2025 $39.01 $39.92 $38.56 $38.56 4
27/03/2025 $39.01 $40.82 $39.55 $40.17 0
26/03/2025 $39.01 $41.71 $40.27 $40.53 0
25/03/2025 $39.01 $41.74 $40.84 $41.44 0
24/03/2025 $39.01 $41.11 $39.61 $40.97 0
21/03/2025 $39.01 $39.68 $39.61 $39.60 0
20/03/2025 $39.01 $40.16 $38.72 $39.42 0
19/03/2025 $39.01 $39.60 $38.44 $39.33 0
18/03/2025 $39.01 $39.61 $38.13 $38.71 0
17/03/2025 $39.01 $40.80 $39.52 $39.52 0
14/03/2025 $39.01 $39.94 $38.80 $39.52 0
13/03/2025 $39.01 $39.86 $38.48 $38.80 0
12/03/2025 $39.01 $39.77 $39.23 $39.76 0
11/03/2025 $39.01 $39.03 $37.88 $38.47 0
10/03/2025 $39.01 $40.41 $38.32 $38.32 2,128
07/03/2025 $41.29 $40.81 $39.08 $39.33 0
06/03/2025 $41.29 $41.41 $40.15 $40.79 0
05/03/2025 $41.29 $41.50 $40.01 $40.72 0
04/03/2025 $41.29 $41.29 $40.01 $40.01 25
03/03/2025 $41.81 $42.35 $41.80 $42.24 26
28/02/2025 $45.12 $41.89 $41.89 $41.88 2
27/02/2025 $45.12 $45.12 $42.38 $42.81 0
26/02/2025 $45.12 $44.00 $42.65 $43.69 0
25/02/2025 $45.12 $45.12 $42.25 $42.65 0
24/02/2025 $45.12 $45.12 $44.54 $44.53 200
21/02/2025 $47.09 $46.53 $45.57 $45.92 0
20/02/2025 $47.09 $46.61 $45.68 $46.10 0
19/02/2025 $47.09 $46.78 $45.93 $46.43 0
18/02/2025 $47.09 $47.81 $46.48 $46.47 2,023
17/02/2025 $47.37 $47.37 $46.86 $46.86 111
14/02/2025 $46.24 $47.01 $46.28 $46.66 0
13/02/2025 $46.24 $46.46 $46.24 $46.46 1
12/02/2025 $45.87 $45.87 $45.85 $45.85 8
11/02/2025 $45.74 $46.35 $45.52 $45.92 0
10/02/2025 $45.74 $46.58 $45.59 $46.35 0
07/02/2025 $45.74 $46.92 $45.20 $45.94 0
06/02/2025 $45.74 $46.67 $45.95 $46.13 0
05/02/2025 $45.74 $46.50 $45.60 $46.13 0
04/02/2025 $45.74 $46.81 $45.50 $45.95 0
03/02/2025 $45.74 $45.95 $44.30 $45.95 8
31/01/2025 $45.74 $47.74 $46.26 $47.36 0
30/01/2025 $45.74 $47.14 $45.64 $46.26 0
29/01/2025 $45.74 $46.94 $45.64 $46.04 0
28/01/2025 $45.74 $46.03 $45.75 $45.75 1
27/01/2025 $45.74 $46.02 $45.43 $45.43 380
24/01/2025 $48.11 $48.11 $47.06 $48.01 12,974
23/01/2025 $47.62 $47.91 $47.62 $47.64 1,355
22/01/2025 $46.98 $47.90 $47.86 $47.86 5
21/01/2025 $46.98 $47.17 $46.53 $46.53 14
20/01/2025 $46.89 $47.02 $46.89 $47.02 12
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

Market data

Select a section