Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Alphabet ETP

(GOO3)
Sector: n/a
$54.93
$-2.32 -4.04
Last updated: 16:46:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $59.00 $59.00 $54.93 $54.93 2,618
20/02/2025 $60.24 $60.24 $56.34 $57.24 6,016
19/02/2025 $57.77 $58.24 $56.93 $57.79 5,255
18/02/2025 $59.46 $60.31 $56.94 $57.27 21,386
17/02/2025 $59.19 $59.59 $58.59 $59.47 365
14/02/2025 $60.17 $60.49 $57.80 $58.51 11,566
13/02/2025 $57.19 $58.42 $56.16 $57.52 4,036
12/02/2025 $58.89 $60.19 $55.79 $56.16 6,267
11/02/2025 $59.65 $60.71 $58.00 $58.46 3,021
10/02/2025 $59.56 $62.53 $58.61 $60.55 18,669
07/02/2025 $64.12 $66.44 $58.52 $58.52 9,816
06/02/2025 $65.80 $66.00 $62.47 $63.09 6,533
05/02/2025 $65.88 $66.88 $61.23 $63.09 20,058
04/02/2025 $78.00 $82.60 $76.28 $79.18 8,938
03/02/2025 $74.99 $80.45 $72.29 $79.18 2,938
31/01/2025 $78.00 $81.38 $77.54 $80.86 1,054
30/01/2025 $73.80 $77.83 $73.00 $75.49 1,115
29/01/2025 $71.05 $72.27 $69.46 $69.97 1,115
28/01/2025 $68.24 $70.59 $66.57 $69.97 9,019
27/01/2025 $69.60 $73.05 $65.26 $70.61 3,390
24/01/2025 $74.40 $77.12 $74.40 $76.11 139
23/01/2025 $76.51 $77.12 $71.99 $77.12 431
22/01/2025 $73.99 $77.53 $73.73 $76.68 988
21/01/2025 $75.03 $78.57 $73.00 $74.86 520
20/01/2025 $73.28 $73.85 $71.77 $73.20 283
17/01/2025 $68.65 $74.00 $68.65 $72.56 899
16/01/2025 $72.81 $73.08 $69.43 $70.67 449
15/01/2025 $64.57 $70.92 $64.57 $70.67 534
14/01/2025 $68.88 $68.88 $66.81 $66.83 1,779
13/01/2025 $65.20 $66.97 $64.30 $64.95 389
10/01/2025 $70.39 $70.97 $66.87 $68.92 178
09/01/2025 $71.44 $71.51 $71.44 $71.51 225
08/01/2025 $71.26 $72.98 $68.43 $71.32 807
07/01/2025 $73.86 $77.39 $71.23 $75.34 5,494
06/01/2025 $67.07 $76.61 $67.07 $74.99 1,754
03/01/2025 $66.55 $69.79 $66.18 $67.81 558
02/01/2025 $66.35 $68.05 $65.53 $66.89 1,958
01/01/2025 $69.48 $69.48 $69.03 $69.29 21
31/12/2024 $69.48 $69.48 $69.03 $69.29 21
30/12/2024 $69.25 $69.66 $65.61 $67.80 2,901
27/12/2024 $71.45 $73.44 $67.88 $69.23 1,760
26/12/2024 $76.00 $76.00 $71.00 $72.71 715
25/12/2024 $76.00 $76.00 $71.00 $72.71 715
24/12/2024 $76.00 $76.00 $71.00 $72.71 715
23/12/2024 $70.69 $71.29 $68.00 $70.05 2,619
20/12/2024 $61.24 $68.08 $60.99 $68.08 2,483
19/12/2024 $67.12 $70.40 $63.27 $68.90 3,752
18/12/2024 $73.00 $75.90 $72.05 $74.14 2,768
17/12/2024 $74.44 $80.53 $71.10 $76.50 2,466
16/12/2024 $68.32 $76.77 $67.00 $76.17 1,805
13/12/2024 $70.58 $71.00 $68.61 $69.25 1,377
12/12/2024 $76.14 $76.99 $71.47 $73.13 5,697
11/12/2024 $64.98 $72.64 $62.85 $70.41 3,809
10/12/2024 $56.59 $64.95 $56.59 $61.13 4,538
09/12/2024 $55.01 $56.38 $53.75 $55.24 6,535
06/12/2024 $52.63 $54.41 $51.95 $54.41 1,232
05/12/2024 $53.62 $55.00 $53.24 $53.46 1,950
04/12/2024 $51.94 $53.62 $51.09 $53.57 2,587
03/12/2024 $51.95 $52.30 $50.96 $51.97 7,189
02/12/2024 $49.29 $51.84 $48.80 $50.92 786
29/11/2024 $49.77 $50.13 $47.77 $49.29 350
28/11/2024 $49.93 $50.03 $49.48 $49.62 541
27/11/2024 $49.30 $49.87 $49.13 $49.43 3,185
26/11/2024 $47.77 $49.58 $47.58 $49.35 842
25/11/2024 $47.20 $49.20 $46.89 $48.69 8,952
22/11/2024 $48.33 $52.51 $45.98 $45.64 1,106
21/11/2024 $54.51 $55.83 $45.14 $45.64 5,759
20/11/2024 $56.79 $58.83 $54.70 $54.84 524
19/11/2024 $55.91 $57.22 $53.87 $57.22 810
18/11/2024 $54.01 $55.00 $53.37 $54.55 794
15/11/2024 $55.83 $55.86 $52.39 $55.65 1,814
14/11/2024 $58.96 $60.75 $55.65 $55.65 477
13/11/2024 $62.25 $62.25 $59.82 $60.47 219
12/11/2024 $58.42 $62.30 $55.00 $60.63 1,406
11/11/2024 $58.81 $60.76 $58.76 $60.24 1,121
08/11/2024 $61.74 $62.03 $59.31 $59.56 1,940
07/11/2024 $57.59 $60.60 $57.26 $60.51 3,981
06/11/2024 $55.36 $58.00 $53.28 $56.84 7,199
05/11/2024 $51.07 $51.90 $50.88 $51.57 522
04/11/2024 $53.01 $53.33 $50.25 $50.90 915
01/11/2024 $53.27 $53.47 $51.45 $53.42 458
31/10/2024 $53.77 $58.46 $45.50 $54.94 2,692
30/10/2024 $60.22 $63.00 $59.33 $60.65 30,736
29/10/2024 $49.97 $51.54 $49.87 $50.89 16,306
28/10/2024 $49.40 $51.44 $48.72 $49.15 6,016
25/10/2024 $46.45 $48.55 $46.21 $48.14 6,922
24/10/2024 $46.84 $47.13 $44.88 $46.07 4,147
23/10/2024 $47.71 $48.64 $46.07 $46.07 605
22/10/2024 $46.94 $48.64 $46.57 $46.20 325
21/10/2024 $46.98 $47.09 $46.20 $46.20 35
18/10/2024 $46.80 $49.40 $46.65 $46.99 197
17/10/2024 $49.00 $49.40 $46.82 $47.41 1,778
16/10/2024 $48.13 $49.03 $47.19 $48.17 2,217
15/10/2024 $48.18 $50.00 $48.06 $48.57 909
14/10/2024 $46.41 $48.68 $46.26 $47.55 684
11/10/2024 $45.60 $46.96 $45.00 $46.45 2,713
10/10/2024 $45.35 $45.98 $45.22 $45.89 648
09/10/2024 $46.31 $48.68 $44.00 $44.75 959
08/10/2024 $46.85 $47.59 $46.10 $47.47 3,343
07/10/2024 $49.68 $50.00 $49.12 $49.32 179
04/10/2024 $49.38 $51.03 $48.30 $49.12 115
03/10/2024 $48.69 $48.86 $48.11 $48.86 80
02/10/2024 $49.74 $50.00 $48.62 $48.92 259
01/10/2024 $49.26 $51.61 $48.04 $48.46 1,233
30/09/2024 $47.56 $48.43 $46.80 $47.71 1,318
27/09/2024 $46.70 $49.00 $46.10 $48.17 588
26/09/2024 $46.64 $47.74 $45.81 $46.63 749
25/09/2024 $46.18 $47.78 $45.38 $46.47 209
24/09/2024 $46.15 $47.80 $45.00 $46.40 1,639
23/09/2024 $46.95 $48.61 $46.95 $47.85 383
20/09/2024 $46.54 $47.68 $45.66 $46.13 3,208
19/09/2024 $46.18 $47.51 $45.71 $46.90 9,609
18/09/2024 $44.05 $45.00 $43.62 $43.67 1,349
17/09/2024 $43.00 $44.51 $43.00 $43.58 2,876
16/09/2024 $42.00 $42.88 $42.00 $42.75 3,749
13/09/2024 $41.35 $42.70 $40.74 $39.30 2,883
12/09/2024 $39.04 $39.74 $38.02 $36.03 1,257
11/09/2024 $35.99 $37.25 $35.41 $36.65 1,131
10/09/2024 $35.68 $37.43 $35.22 $36.65 967
09/09/2024 $39.05 $39.20 $35.50 $35.64 349
06/09/2024 $42.34 $43.16 $38.93 $38.93 258
05/09/2024 $42.59 $44.42 $41.67 $42.80 540
04/09/2024 $42.41 $43.83 $41.91 $42.80 1,108
03/09/2024 $47.70 $47.70 $44.54 $44.60 1,401
02/09/2024 $48.93 $50.45 $48.37 $48.06 13
30/08/2024 $49.36 $49.36 $47.34 $48.06 280
29/08/2024 $48.60 $50.35 $48.09 $50.26 204
28/08/2024 $49.64 $50.50 $47.62 $47.62 141
27/08/2024 $50.50 $52.74 $49.49 $50.91 539
26/08/2024 $51.38 $53.24 $51.08 $51.08 290
23/08/2024 $51.38 $53.24 $51.08 $51.08 290
22/08/2024 $51.38 $53.24 $51.08 $51.08 290

Market data

Select a section