Market data

Select a section

Leverage Shares Public Limited Company Leverage Shares 2X Alphabet ETP

(GOO2)
Sector: n/a
$79.13
$0.89 1.13
Last updated: 12:27:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $91.25 $84.62 $78.24 $79.63 5
21/11/2024 $91.25 $103.43 $75.88 $79.63 0
20/11/2024 $91.25 $91.25 $87.63 $87.63 103
19/11/2024 $87.59 $103.24 $84.25 $90.10 0
18/11/2024 $87.59 $87.59 $87.29 $87.29 1
15/11/2024 $85.33 $85.33 $85.24 $89.19 1
14/11/2024 $91.77 $105.79 $86.88 $89.19 0
13/11/2024 $91.77 $93.32 $91.77 $93.32 52
12/11/2024 $93.75 $93.75 $93.44 $93.44 55
11/11/2024 $92.44 $93.61 $92.44 $93.05 13
08/11/2024 $93.24 $93.69 $92.36 $92.36 2
07/11/2024 $91.83 $93.23 $90.41 $93.22 11
06/11/2024 $88.40 $89.73 $88.40 $89.43 13
05/11/2024 $82.64 $83.93 $83.67 $83.67 2
04/11/2024 $82.64 $85.31 $82.63 $82.96 24
01/11/2024 $88.17 $85.64 $84.88 $85.64 2
31/10/2024 $88.17 $88.93 $85.93 $87.25 40
30/10/2024 $95.15 $95.15 $93.10 $82.75 716
29/10/2024 $81.88 $82.75 $79.62 $82.75 335
28/10/2024 $82.15 $82.62 $80.90 $80.90 48
25/10/2024 $79.32 $81.04 $77.22 $79.74 0
24/10/2024 $79.32 $78.55 $77.20 $77.39 1
23/10/2024 $79.32 $79.32 $77.39 $77.39 35
22/10/2024 $79.42 $79.47 $79.22 $79.21 116
21/10/2024 $78.28 $80.64 $76.04 $77.53 0
18/10/2024 $78.28 $78.39 $78.28 $78.38 10
17/10/2024 $79.61 $81.01 $78.86 $78.86 3
16/10/2024 $79.61 $82.45 $77.25 $79.64 0
15/10/2024 $79.61 $80.13 $79.61 $80.13 8
14/10/2024 $79.63 $79.63 $79.00 $79.00 43
11/10/2024 $81.25 $78.44 $74.21 $77.74 0
10/10/2024 $81.25 $77.07 $76.59 $77.07 0
09/10/2024 $81.25 $75.97 $75.67 $75.97 1
08/10/2024 $81.25 $78.84 $78.22 $78.83 1
07/10/2024 $81.25 $81.25 $80.82 $80.82 10
04/10/2024 $82.86 $82.86 $80.55 $80.55 10
03/10/2024 $80.52 $81.76 $73.86 $80.29 0
02/10/2024 $80.52 $80.52 $80.34 $80.34 35
01/10/2024 $78.75 $83.73 $78.99 $79.85 0
30/09/2024 $78.75 $78.99 $78.74 $78.99 17
27/09/2024 $78.21 $80.46 $76.28 $79.49 0
26/09/2024 $78.21 $78.56 $77.77 $77.76 94
25/09/2024 $77.20 $77.60 $76.76 $77.60 4
24/09/2024 $77.20 $77.64 $77.18 $77.52 64
23/09/2024 $75.02 $79.15 $78.70 $79.15 4
20/09/2024 $75.02 $79.04 $77.22 $77.22 1
19/09/2024 $75.02 $78.50 $76.55 $74.35 5
18/09/2024 $75.02 $75.02 $74.35 $74.35 15
17/09/2024 $73.21 $74.88 $73.21 $74.29 16
16/09/2024 $73.20 $73.32 $73.19 $73.32 4,539
13/09/2024 $68.29 $72.31 $71.37 $69.24 1
12/09/2024 $68.29 $69.56 $68.29 $64.78 53
11/09/2024 $64.31 $66.82 $63.90 $66.07 0
10/09/2024 $64.31 $66.31 $64.31 $66.07 150
09/09/2024 $68.56 $68.96 $64.76 $64.85 271
06/09/2024 $69.01 $73.91 $68.67 $68.70 19
05/09/2024 $72.80 $73.54 $71.79 $73.54 856
04/09/2024 $72.09 $73.71 $72.09 $73.06 110
03/09/2024 $78.69 $78.69 $75.12 $75.12 100
02/09/2024 $81.19 $84.73 $78.16 $78.15 0
30/08/2024 $81.19 $79.24 $70.84 $78.15 0
29/08/2024 $81.19 $81.19 $81.14 $81.14 41
28/08/2024 $81.19 $82.33 $77.72 $78.40 0
27/08/2024 $81.19 $83.84 $76.30 $82.33 0
26/08/2024 $81.75 $83.14 $82.34 $82.33 1
23/08/2024 $81.75 $83.14 $82.34 $82.33 1
22/08/2024 $81.75 $83.14 $82.34 $82.33 1
21/08/2024 $81.75 $82.99 $81.75 $82.12 135
20/08/2024 $83.09 $84.72 $83.09 $83.38 39
19/08/2024 $81.52 $82.14 $81.37 $79.82 80
16/08/2024 $78.24 $80.43 $76.79 $79.82 496
15/08/2024 $77.23 $77.38 $76.91 $76.90 103
14/08/2024 $79.23 $79.23 $75.04 $75.04 8
13/08/2024 $75.45 $86.07 $76.82 $80.68 0
12/08/2024 $75.45 $81.43 $76.70 $78.71 0
09/08/2024 $75.45 $80.97 $72.23 $76.69 0
08/08/2024 $75.45 $79.83 $69.62 $79.61 0
07/08/2024 $75.45 $78.12 $75.45 $78.12 2
06/08/2024 $71.14 $78.30 $75.36 $75.36 7
05/08/2024 $71.14 $79.99 $64.43 $83.18 772
02/08/2024 $84.06 $84.75 $83.18 $83.18 154
01/08/2024 $89.79 $94.17 $87.78 $87.78 317
31/07/2024 $88.29 $89.13 $88.29 $88.64 32
30/07/2024 $85.82 $86.50 $85.82 $86.50 76
29/07/2024 $84.52 $87.15 $83.27 $85.69 0
26/07/2024 $84.52 $84.52 $83.27 $89.44 4
25/07/2024 $88.44 $89.45 $86.56 $89.44 283
24/07/2024 $100.50 $92.33 $91.33 $91.32 0
23/07/2024 $100.50 $101.20 $100.50 $101.19 4,364
22/07/2024 $99.56 $104.14 $94.36 $98.95 0
19/07/2024 $99.56 $98.37 $88.53 $96.41 0
18/07/2024 $99.56 $99.58 $95.63 $95.63 88
17/07/2024 $101.46 $101.46 $98.40 $98.82 43
16/07/2024 $103.64 $105.38 $99.27 $105.38 2
15/07/2024 $103.64 $107.37 $101.67 $106.48 0
12/07/2024 $103.64 $105.44 $103.64 $104.63 78
11/07/2024 $109.00 $112.03 $105.04 $105.33 0
10/07/2024 $109.00 $109.44 $109.00 $109.44 196
09/07/2024 $110.51 $111.08 $106.13 $109.44 0
08/07/2024 $110.51 $110.51 $108.97 $108.97 57
05/07/2024 $105.65 $109.53 $105.65 $109.53 30
04/07/2024 $101.48 $105.61 $104.04 $105.26 0
03/07/2024 $101.48 $104.54 $104.28 $104.54 0
02/07/2024 $101.48 $103.91 $101.48 $102.41 6
01/07/2024 $103.81 $102.01 $100.80 $100.79 2
28/06/2024 $103.81 $105.00 $103.00 $103.00 25
27/06/2024 $104.69 $104.69 $103.00 $104.69 13
26/06/2024 $100.01 $106.35 $100.43 $102.85 0
25/06/2024 $100.01 $101.24 $99.33 $101.24 26
24/06/2024 $94.63 $105.28 $95.53 $98.32 0
21/06/2024 $94.63 $98.11 $94.63 $98.11 85
20/06/2024 $95.92 $95.89 $93.44 $94.96 0
19/06/2024 $95.92 $95.99 $93.22 $95.02 0
18/06/2024 $95.92 $95.92 $94.29 $94.60 140
17/06/2024 $95.98 $95.98 $94.16 $94.15 5,350
14/06/2024 $96.53 $96.17 $92.40 $95.91 0
13/06/2024 $96.53 $96.53 $95.08 $95.07 33
12/06/2024 $93.55 $99.71 $93.14 $96.51 0
11/06/2024 $93.55 $94.86 $93.14 $93.14 83
10/06/2024 $93.24 $93.24 $92.14 $92.14 57
07/06/2024 $95.61 $96.18 $95.33 $96.18 146
06/06/2024 $92.64 $94.62 $94.10 $94.61 1
05/06/2024 $92.64 $94.46 $92.64 $93.50 90
04/06/2024 $89.03 $91.38 $88.49 $91.38 1
03/06/2024 $89.03 $90.87 $89.03 $90.86 13
31/05/2024 $88.98 $89.28 $88.97 $89.28 50
30/05/2024 $95.39 $95.39 $91.62 $91.62 627
29/05/2024 $93.52 $95.31 $93.76 $95.31 1
28/05/2024 $93.52 $94.79 $92.33 $94.79 4,839
27/05/2024 $92.77 $94.36 $92.77 $94.36 90

Market data

Select a section