Market data

Select a section

Leverage Shares Public Limited Company Leverage Shares 2X Alphabet ETP

(GOO2)
Sector: n/a
$70.55
$0.30 0.43
Last updated: 16:39:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
07/01/2025 $111.89 $111.89 $110.08 $110.08 8
06/01/2025 $101.79 $109.76 $109.32 $109.75 0
03/01/2025 $101.79 $102.40 $101.96 $102.39 1
02/01/2025 $101.79 $110.66 $98.61 $101.52 0
01/01/2025 $101.79 $104.00 $101.79 $104.00 4
31/12/2024 $101.79 $104.00 $101.79 $104.00 4
30/12/2024 $106.99 $102.41 $101.01 $102.41 5
27/12/2024 $106.99 $107.00 $102.85 $103.88 10
26/12/2024 $106.91 $107.32 $106.91 $107.32 106
25/12/2024 $106.91 $107.32 $106.91 $107.32 106
24/12/2024 $106.91 $107.32 $106.91 $107.32 106
23/12/2024 $104.05 $104.55 $104.05 $104.55 1
20/12/2024 $101.26 $102.46 $96.39 $102.46 1
19/12/2024 $101.26 $103.36 $101.26 $103.36 28
18/12/2024 $109.65 $114.27 $105.72 $108.23 0
17/12/2024 $109.65 $111.00 $109.29 $110.66 27
16/12/2024 $104.52 $110.59 $110.00 $110.59 2
13/12/2024 $104.52 $104.52 $103.42 $103.42 63
12/12/2024 $109.57 $109.57 $106.79 $107.12 36
11/12/2024 $100.03 $106.20 $98.18 $104.36 354
10/12/2024 $94.97 $96.09 $94.75 $94.75 61
09/12/2024 $86.64 $91.08 $85.07 $88.51 0
06/12/2024 $86.64 $87.53 $85.24 $87.53 3
05/12/2024 $86.64 $86.64 $86.50 $86.50 10
04/12/2024 $84.97 $86.56 $84.37 $86.56 84
03/12/2024 $81.78 $86.44 $82.00 $84.86 0
02/12/2024 $81.78 $83.64 $81.78 $83.64 39
29/11/2024 $81.20 $81.90 $81.20 $81.89 8
28/11/2024 $82.15 $82.24 $80.17 $82.24 2
27/11/2024 $82.15 $82.15 $81.99 $81.99 6
26/11/2024 $80.50 $81.90 $80.50 $81.90 51
25/11/2024 $80.88 $81.19 $80.88 $81.18 40
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

Market data

Select a section