Market data

Select a section

Leverage Shares Public Limited Company IncomeShares Alphabet (GOOG) Opti...

(GOOI)
Sector: n/a
$9.98
$-0.07 -0.67
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $10.13 $10.13 $9.98 $9.98 286
17/06/2025 $9.96 $10.07 $9.96 $10.05 3,787
16/06/2025 $10.07 $10.12 $9.76 $10.02 159
13/06/2025 $9.86 $10.10 $9.86 $10.02 65
12/06/2025 $10.07 $10.14 $10.01 $10.01 5
11/06/2025 $10.07 $10.27 $10.10 $10.16 29
10/06/2025 $10.07 $10.19 $9.98 $10.19 56
09/06/2025 $9.68 $9.98 $9.90 $9.98 0
06/06/2025 $9.68 $9.81 $9.66 $9.81 53
05/06/2025 $9.53 $9.70 $9.60 $9.67 3
04/06/2025 $9.53 $9.53 $9.47 $9.47 30
03/06/2025 $9.55 $9.63 $9.50 $9.50 152
02/06/2025 $9.70 $9.71 $9.55 $9.60 73
30/05/2025 $9.89 $9.90 $9.78 $9.77 313
29/05/2025 $9.90 $10.23 $9.86 $9.88 1
28/05/2025 $9.90 $9.99 $9.88 $9.94 450
27/05/2025 $9.86 $9.94 $9.84 $9.86 525
26/05/2025 $9.86 $10.03 $9.58 $9.70 202
23/05/2025 $9.86 $10.03 $9.58 $9.70 202
22/05/2025 $9.96 $10.11 $9.69 $9.83 709
21/05/2025 $9.46 $9.81 $9.45 $9.81 200
20/05/2025 $9.60 $9.61 $9.52 $9.52 7
19/05/2025 $9.60 $9.60 $9.38 $9.44 389
16/05/2025 $9.53 $9.53 $9.49 $9.49 110
15/05/2025 $9.39 $9.51 $9.47 $9.47 0
14/05/2025 $9.39 $9.45 $9.39 $9.45 224
13/05/2025 $9.25 $9.38 $9.19 $9.33 14
12/05/2025 $9.25 $9.42 $9.18 $9.21 361
09/05/2025 $9.15 $9.16 $9.03 $9.03 409
08/05/2025 $9.08 $9.13 $9.05 $9.06 77
07/05/2025 $9.35 $9.75 $9.08 $9.07 202
06/05/2025 $9.63 $9.70 $9.57 $9.65 165
05/05/2025 $9.38 $9.63 $9.59 $9.63 3
02/05/2025 $9.38 $9.63 $9.59 $9.63 3
01/05/2025 $9.38 $9.55 $9.38 $9.50 72
30/04/2025 $9.72 $9.72 $9.50 $9.52 94
29/04/2025 $9.85 $9.85 $9.64 $9.64 76
28/04/2025 $9.86 $9.89 $9.64 $9.64 201
25/04/2025 $9.38 $9.82 $9.63 $9.76 15
24/04/2025 $9.38 $9.41 $9.28 $9.41 0
23/04/2025 $9.38 $9.44 $9.33 $9.33 0
22/04/2025 $9.38 $9.38 $9.12 $9.14 82
21/04/2025 $9.37 $9.39 $9.11 $9.10 0
18/04/2025 $9.37 $9.39 $9.11 $9.10 0
17/04/2025 $9.37 $9.39 $9.11 $9.10 0
16/04/2025 $9.37 $9.39 $9.32 $9.39 100
15/04/2025 $9.60 $9.71 $9.48 $9.48 119
14/04/2025 $9.52 $9.63 $9.52 $9.59 161
11/04/2025 $9.27 $9.35 $9.27 $9.28 1
10/04/2025 $9.36 $9.36 $9.22 $9.22 5
09/04/2025 $8.63 $8.71 $8.60 $8.71 11
08/04/2025 $8.93 $9.21 $8.88 $8.95 502
07/04/2025 $8.30 $8.61 $8.30 $8.61 90
04/04/2025 $9.00 $8.96 $8.71 $8.84 0
03/04/2025 $9.00 $9.12 $9.00 $9.03 54
02/04/2025 $9.28 $9.34 $9.28 $9.29 134
01/04/2025 $9.21 $9.35 $9.20 $9.32 506
31/03/2025 $9.11 $9.16 $9.07 $9.16 51
28/03/2025 $9.72 $9.72 $9.35 $9.35 507
27/03/2025 $10.15 $10.15 $9.81 $9.81 232
26/03/2025 $10.20 $10.28 $10.05 $10.05 179
25/03/2025 $10.10 $10.13 $9.98 $10.13 57
24/03/2025 $9.76 $10.06 $9.88 $10.00 3
21/03/2025 $9.76 $9.79 $9.76 $9.79 400
20/03/2025 $9.95 $9.95 $9.75 $9.75 451
19/03/2025 $9.66 $9.77 $9.66 $9.77 22
18/03/2025 $9.89 $9.90 $9.55 $9.64 115
17/03/2025 $9.89 $9.97 $9.84 $9.84 1,004
14/03/2025 $9.75 $9.86 $9.75 $9.83 1,322
13/03/2025 $9.90 $9.93 $9.75 $9.75 622
12/03/2025 $9.89 $9.92 $9.89 $9.91 15
11/03/2025 $9.92 $9.92 $9.79 $9.79 1,603
10/03/2025 $10.30 $10.30 $9.82 $9.90 565
07/03/2025 $10.26 $10.34 $10.19 $10.19 11
06/03/2025 $10.26 $10.35 $10.26 $10.35 200
05/03/2025 $10.15 $10.15 $10.10 $10.10 50
04/03/2025 $9.96 $9.99 $9.95 $9.94 25
03/03/2025 $10.14 $10.23 $10.11 $10.11 0
28/02/2025 $10.14 $10.25 $10.14 $10.17 10
27/02/2025 $10.59 $10.61 $10.37 $10.36 293
26/02/2025 $10.73 $10.74 $10.61 $10.60 4
25/02/2025 $10.86 $10.86 $10.61 $10.60 2
24/02/2025 $10.85 $10.95 $10.85 $10.90 81
21/02/2025 $11.19 $11.22 $10.96 $10.96 0
20/02/2025 $11.19 $11.20 $11.09 $11.09 108
19/02/2025 $11.39 $11.16 $11.12 $11.12 0
18/02/2025 $11.39 $11.25 $11.09 $11.09 0
17/02/2025 $11.39 $11.25 $11.15 $11.15 0
14/02/2025 $11.39 $11.30 $11.15 $11.15 3
13/02/2025 $11.39 $11.10 $11.09 $11.09 0
12/02/2025 $11.39 $11.25 $10.99 $10.99 3
11/02/2025 $11.39 $11.25 $11.13 $11.13 4
10/02/2025 $11.39 $11.29 $11.15 $11.27 1
07/02/2025 $11.39 $11.52 $11.15 $11.15 0
06/02/2025 $11.39 $11.58 $11.45 $11.39 1
05/02/2025 $11.39 $11.56 $11.39 $11.39 300
04/02/2025 $11.96 $12.12 $11.96 $12.03 45
03/02/2025 $11.79 $12.03 $11.79 $12.03 288
31/01/2025 $11.57 $12.20 $11.86 $12.14 0
30/01/2025 $11.57 $11.86 $11.84 $11.86 0
29/01/2025 $11.57 $11.70 $11.58 $11.58 0
28/01/2025 $11.57 $11.57 $11.53 $11.55 151
27/01/2025 $11.61 $11.61 $11.39 $11.58 326
24/01/2025 $11.75 $11.84 $11.70 $11.84 2
23/01/2025 $11.47 $11.87 $11.82 $11.86 0
22/01/2025 $11.47 $11.88 $11.66 $11.84 0
21/01/2025 $11.47 $11.76 $11.73 $11.76 9
20/01/2025 $11.47 $11.76 $11.60 $11.60 5
17/01/2025 $11.47 $11.60 $11.52 $11.60 0
16/01/2025 $11.47 $11.73 $11.56 $11.50 0
15/01/2025 $11.47 $11.53 $11.24 $11.50 0
14/01/2025 $11.47 $11.44 $11.29 $11.29 5
13/01/2025 $11.47 $11.38 $11.18 $11.18 0
10/01/2025 $11.47 $11.55 $11.36 $11.36 91
09/01/2025 $11.60 $11.60 $11.55 $11.60 1
08/01/2025 $11.50 $11.50 $11.41 $11.48 107
07/01/2025 $11.66 $11.66 $11.64 $11.65 52
06/01/2025 $11.44 $11.63 $11.44 $11.63 214
03/01/2025 $11.30 $11.30 $11.25 $11.26 121
02/01/2025 $11.30 $11.36 $11.23 $11.23 50
01/01/2025 $11.45 $11.51 $11.49 $11.49 0
31/12/2024 $11.45 $11.51 $11.49 $11.49 0
30/12/2024 $11.45 $11.57 $11.39 $11.39 1
27/12/2024 $11.45 $11.74 $11.48 $11.48 0
26/12/2024 $11.45 $11.70 $11.63 $11.63 0
25/12/2024 $11.45 $11.70 $11.63 $11.63 0
24/12/2024 $11.45 $11.70 $11.63 $11.63 0
23/12/2024 $11.45 $11.59 $11.45 $11.48 11
20/12/2024 $11.76 $11.35 $11.07 $11.35 0
19/12/2024 $11.76 $11.41 $11.21 $11.41 1

Market data

Select a section