Market data

Select a section

Leverage Shares Public Limited Company Leverage Shares 2X Alphabet ETP

(GOO2)
Sector: n/a
$78.60
$0.03 0.03
Last updated: 16:38:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/07/2025 $79.70 $80.15 $78.60 $78.60 0
04/07/2025 $79.70 $82.23 $77.73 $78.57 0
03/07/2025 $79.70 $80.00 $78.85 $79.82 170
02/07/2025 $78.65 $78.85 $76.90 $78.85 178
01/07/2025 $77.80 $78.50 $76.60 $76.60 4,401
30/06/2025 $79.30 $81.40 $77.70 $77.70 977
27/06/2025 $75.70 $76.30 $75.65 $75.65 69
26/06/2025 $74.50 $75.05 $73.10 $74.82 254
25/06/2025 $72.30 $73.85 $72.30 $73.82 2,085
24/06/2025 $70.60 $70.75 $69.75 $70.53 115
23/06/2025 $67.45 $70.25 $67.45 $68.90 10,179
20/06/2025 $76.00 $77.00 $71.88 $71.88 3,443
19/06/2025 $74.60 $75.90 $72.50 $74.28 32
18/06/2025 $76.60 $80.13 $77.33 $77.63 0
17/06/2025 $76.60 $79.90 $76.98 $78.85 3,200
16/06/2025 $76.60 $78.40 $78.15 $78.22 0
13/06/2025 $76.60 $78.38 $75.85 $78.38 1
12/06/2025 $80.65 $80.10 $78.13 $78.13 1
11/06/2025 $80.65 $81.50 $80.65 $80.90 3,004
10/06/2025 $77.10 $82.35 $77.10 $81.88 46
09/06/2025 $77.10 $78.25 $75.85 $78.13 126
06/06/2025 $76.40 $76.40 $73.15 $75.53 7
05/06/2025 $70.25 $73.55 $71.60 $73.55 0
04/06/2025 $70.25 $71.05 $70.25 $70.70 17
03/06/2025 $70.80 $71.45 $70.80 $71.22 497
02/06/2025 $72.90 $74.90 $71.45 $72.28 122
30/05/2025 $75.65 $75.05 $73.53 $73.53 1
29/05/2025 $75.65 $78.20 $75.35 $75.43 6,913
28/05/2025 $76.35 $77.20 $75.65 $76.70 3,932
27/05/2025 $77.30 $77.30 $74.85 $75.30 27
26/05/2025 $73.45 $75.60 $72.50 $73.05 3,985
23/05/2025 $73.45 $75.60 $72.50 $73.05 3,985
22/05/2025 $74.45 $78.85 $73.65 $75.88 4,077
21/05/2025 $69.40 $77.20 $69.00 $76.03 594
20/05/2025 $71.40 $71.50 $70.30 $70.93 270
19/05/2025 $67.45 $70.35 $67.40 $69.60 123
16/05/2025 $69.30 $70.55 $69.30 $70.55 85
15/05/2025 $66.30 $70.25 $68.45 $70.25 6
14/05/2025 $66.30 $69.25 $65.95 $69.25 226
13/05/2025 $63.70 $65.55 $63.70 $65.55 141
12/05/2025 $61.40 $64.20 $61.40 $63.38 76
09/05/2025 $61.40 $62.20 $60.85 $60.85 77
08/05/2025 $60.85 $61.80 $59.85 $61.38 63
07/05/2025 $67.90 $70.90 $61.70 $61.70 1,185
06/05/2025 $72.05 $72.05 $68.80 $70.22 79
05/05/2025 $64.50 $69.83 $69.10 $69.82 0
02/05/2025 $64.50 $69.83 $69.10 $69.82 0
01/05/2025 $64.50 $68.23 $67.75 $68.22 1
30/04/2025 $64.50 $67.20 $64.50 $64.95 160
29/04/2025 $67.85 $67.85 $66.60 $66.60 16
28/04/2025 $69.30 $70.15 $66.65 $66.65 37
25/04/2025 $73.70 $74.15 $69.65 $69.65 26
24/04/2025 $64.50 $66.05 $64.50 $66.05 2
23/04/2025 $64.10 $64.10 $63.80 $63.92 16
22/04/2025 $58.90 $60.23 $58.90 $60.22 21
21/04/2025 $63.10 $63.65 $60.23 $60.22 27
18/04/2025 $63.10 $63.65 $60.23 $60.22 27
17/04/2025 $63.10 $63.65 $60.23 $60.22 27
16/04/2025 $62.00 $64.25 $62.00 $64.25 29
15/04/2025 $69.05 $70.20 $64.90 $65.50 0
14/04/2025 $69.05 $69.30 $66.35 $67.85 15
11/04/2025 $66.93 $64.00 $62.60 $64.00 4
10/04/2025 $66.93 $66.93 $63.68 $63.68 139
09/04/2025 $56.95 $56.95 $54.90 $56.56 17
08/04/2025 $60.40 $60.81 $60.33 $60.33 10,050
07/04/2025 $50.58 $59.27 $48.90 $55.82 216
04/04/2025 $60.79 $60.90 $57.55 $59.56 8,725
03/04/2025 $62.09 $63.80 $60.29 $62.06 287
02/04/2025 $65.96 $66.18 $65.96 $66.18 55
01/04/2025 $64.17 $66.69 $64.13 $66.68 21
31/03/2025 $62.26 $63.34 $61.97 $62.80 18
28/03/2025 $70.28 $70.89 $65.57 $65.57 154
27/03/2025 $73.44 $74.49 $72.42 $72.42 701
26/03/2025 $78.49 $80.44 $76.03 $76.40 0
25/03/2025 $78.49 $78.53 $78.10 $78.10 237
24/03/2025 $76.60 $76.60 $74.20 $75.65 2,018
21/03/2025 $72.45 $73.22 $68.92 $72.64 0
20/03/2025 $72.45 $74.67 $71.90 $71.90 20
19/03/2025 $71.35 $72.37 $70.37 $72.36 0
18/03/2025 $71.35 $73.86 $67.76 $70.18 655
17/03/2025 $73.12 $74.58 $73.85 $73.85 0
14/03/2025 $73.12 $74.10 $72.60 $73.86 5,033
13/03/2025 $74.49 $75.86 $72.62 $72.63 659
12/03/2025 $75.38 $77.98 $71.93 $75.23 0
11/03/2025 $75.38 $76.37 $73.24 $73.24 77
10/03/2025 $81.33 $81.79 $74.19 $75.32 191
07/03/2025 $81.69 $81.69 $80.02 $80.02 600
06/03/2025 $81.59 $83.05 $80.59 $83.05 115
05/03/2025 $80.76 $80.76 $78.90 $78.89 24
04/03/2025 $76.28 $76.58 $75.43 $76.57 28
03/03/2025 $77.69 $83.62 $77.28 $79.25 0
28/02/2025 $77.69 $77.77 $77.28 $77.28 49
27/02/2025 $86.24 $83.71 $80.31 $80.31 6
26/02/2025 $86.24 $86.24 $84.55 $84.55 43
25/02/2025 $90.26 $85.35 $84.50 $84.50 4
24/02/2025 $90.26 $91.80 $89.49 $89.58 3,018
21/02/2025 $93.26 $90.97 $90.64 $90.64 8
20/02/2025 $93.26 $93.26 $93.05 $93.04 34
19/02/2025 $93.96 $93.96 $93.25 $93.67 152
18/02/2025 $95.40 $95.69 $93.27 $93.27 359
17/02/2025 $96.13 $97.20 $93.92 $95.46 0
14/02/2025 $96.13 $96.55 $94.10 $94.39 1,681
13/02/2025 $94.37 $94.37 $93.45 $93.45 18
12/02/2025 $95.91 $95.91 $91.83 $91.82 2,480
11/02/2025 $95.29 $96.38 $94.30 $94.29 612
10/02/2025 $96.02 $97.05 $95.58 $96.46 4,087
07/02/2025 $97.69 $97.69 $94.78 $94.99 66
06/02/2025 $100.64 $101.68 $100.37 $99.22 5
05/02/2025 $100.63 $102.28 $97.91 $99.22 104
04/02/2025 $112.88 $117.63 $112.87 $114.38 134
03/02/2025 $109.04 $115.97 $108.06 $114.38 0
31/01/2025 $109.04 $121.08 $110.75 $115.97 0
30/01/2025 $109.04 $110.75 $109.04 $110.75 1
29/01/2025 $103.90 $109.16 $102.97 $106.22 0
28/01/2025 $103.90 $105.51 $103.90 $105.51 1
27/01/2025 $103.30 $107.69 $101.84 $105.78 173
24/01/2025 $106.63 $111.09 $111.03 $111.03 4
23/01/2025 $106.63 $111.98 $106.53 $111.97 114
22/01/2025 $108.85 $111.58 $108.04 $111.58 739
21/01/2025 $109.76 $113.04 $108.75 $109.77 402
20/01/2025 $105.00 $113.61 $100.50 $108.13 0
17/01/2025 $105.00 $107.49 $104.46 $107.49 449
16/01/2025 $107.77 $107.82 $106.61 $105.53 56
15/01/2025 $101.08 $105.53 $101.08 $105.53 28
14/01/2025 $103.07 $103.07 $101.61 $101.61 52
13/01/2025 $101.22 $101.33 $99.76 $99.76 19
10/01/2025 $102.89 $103.74 $102.89 $103.74 29
09/01/2025 $111.89 $113.00 $102.87 $106.29 0
08/01/2025 $111.89 $106.01 $105.94 $106.00 1

Market data

Select a section