Market data

Select a section

Leverage Shares Public Limited Company Leverage Shares 2X Alphabet ETP

(GOO2)
Sector: n/a
$107.49
$0.88 0.82
Last updated: 16:35:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section