Leverage Shares Public Limited Company IncomeShares Alphabet (GOOG) Opti...
(GOOI)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$12.58
|
$12.70
|
$12.40
|
$12.40
|
123
|
|
09/10/2025
|
$12.73
|
$12.75
|
$12.47
|
$12.47
|
0
|
|
08/10/2025
|
$12.73
|
$12.82
|
$12.73
|
$12.76
|
467
|
|
07/10/2025
|
$12.95
|
$12.96
|
$12.85
|
$12.87
|
7,315
|
|
06/10/2025
|
$12.80
|
$12.83
|
$12.60
|
$12.60
|
27,452
|
|
03/10/2025
|
$12.80
|
$12.80
|
$12.63
|
$12.66
|
540
|
|
02/10/2025
|
$12.63
|
$12.88
|
$12.63
|
$12.63
|
157
|
|
01/10/2025
|
$12.52
|
$12.58
|
$12.46
|
$12.55
|
128
|
|
30/09/2025
|
$13.04
|
$13.04
|
$12.78
|
$12.78
|
413
|
|
29/09/2025
|
$13.21
|
$13.27
|
$13.14
|
$13.14
|
6,014
|
|
26/09/2025
|
$13.33
|
$13.23
|
$13.06
|
$13.14
|
56
|
|
25/09/2025
|
$13.33
|
$13.17
|
$13.02
|
$13.06
|
5
|
|
24/09/2025
|
$13.33
|
$13.33
|
$13.20
|
$13.26
|
92
|
|
23/09/2025
|
$13.42
|
$13.46
|
$13.35
|
$13.35
|
43
|
|
22/09/2025
|
$13.44
|
$13.45
|
$13.24
|
$13.23
|
355
|
|
19/09/2025
|
$13.22
|
$13.36
|
$13.21
|
$13.31
|
3,000
|
|
18/09/2025
|
$13.35
|
$13.40
|
$13.25
|
$13.25
|
0
|
|
17/09/2025
|
$13.35
|
$13.35
|
$13.06
|
$13.06
|
637
|
|
16/09/2025
|
$12.98
|
$13.40
|
$13.07
|
$13.22
|
2
|
|
15/09/2025
|
$12.98
|
$13.24
|
$12.91
|
$13.14
|
75
|
|
12/09/2025
|
$12.83
|
$12.93
|
$12.81
|
$12.90
|
592
|
|
11/09/2025
|
$12.83
|
$12.85
|
$12.66
|
$12.77
|
295
|
|
10/09/2025
|
$12.82
|
$12.92
|
$12.70
|
$12.83
|
8,272
|
|
09/09/2025
|
$12.57
|
$12.68
|
$12.45
|
$12.61
|
175
|
|
08/09/2025
|
$12.55
|
$12.61
|
$12.54
|
$12.54
|
174
|
|
05/09/2025
|
$12.49
|
$12.56
|
$12.45
|
$12.45
|
47
|
|
04/09/2025
|
$12.23
|
$12.33
|
$12.13
|
$12.22
|
206
|
|
03/09/2025
|
$12.18
|
$12.43
|
$12.01
|
$12.34
|
442
|
|
02/09/2025
|
$11.77
|
$11.75
|
$11.27
|
$11.43
|
2
|
|
01/09/2025
|
$11.77
|
$11.83
|
$11.55
|
$11.69
|
1
|
|
29/08/2025
|
$11.77
|
$12.03
|
$11.77
|
$11.90
|
440
|
|
28/08/2025
|
$11.83
|
$11.83
|
$11.68
|
$11.77
|
5,947
|
|
27/08/2025
|
$11.62
|
$12.17
|
$11.51
|
$11.63
|
209
|
|
26/08/2025
|
$11.44
|
$11.74
|
$11.55
|
$11.55
|
10
|
|
25/08/2025
|
$11.44
|
$11.48
|
$11.29
|
$11.41
|
7,753
|
|
22/08/2025
|
$11.44
|
$11.48
|
$11.29
|
$11.41
|
7,753
|
|
21/08/2025
|
$11.17
|
$11.23
|
$11.15
|
$11.19
|
150
|
|
20/08/2025
|
$11.21
|
$11.21
|
$11.10
|
$11.10
|
200
|
|
19/08/2025
|
$11.30
|
$11.39
|
$11.21
|
$11.21
|
181
|
|
18/08/2025
|
$11.42
|
$11.45
|
$11.32
|
$11.33
|
8
|
|
15/08/2025
|
$11.38
|
$11.60
|
$11.42
|
$11.42
|
1
|
|
14/08/2025
|
$11.38
|
$11.38
|
$11.29
|
$11.33
|
143
|
|
13/08/2025
|
$11.30
|
$11.43
|
$11.26
|
$11.34
|
322
|
|
12/08/2025
|
$11.26
|
$11.27
|
$11.05
|
$11.27
|
44
|
|
11/08/2025
|
$11.13
|
$11.26
|
$11.11
|
$11.16
|
4
|
|
08/08/2025
|
$11.13
|
$11.21
|
$11.12
|
$11.19
|
6,828
|
|
07/08/2025
|
$11.12
|
$11.12
|
$11.04
|
$11.04
|
51
|
|
06/08/2025
|
$11.01
|
$11.02
|
$10.90
|
$10.97
|
163
|
|
05/08/2025
|
$10.98
|
$10.99
|
$10.90
|
$10.98
|
9,034
|
|
04/08/2025
|
$10.79
|
$10.93
|
$10.76
|
$10.88
|
9,215
|
|
01/08/2025
|
$10.67
|
$10.78
|
$10.54
|
$10.64
|
118
|
|
31/07/2025
|
$11.27
|
$11.28
|
$11.20
|
$11.04
|
2
|
|
30/07/2025
|
$11.02
|
$11.33
|
$11.21
|
$11.26
|
2
|
|
29/07/2025
|
$11.02
|
$11.14
|
$11.02
|
$11.07
|
5
|
|
28/07/2025
|
$11.16
|
$11.17
|
$10.96
|
$10.96
|
43
|
|
25/07/2025
|
$11.00
|
$11.10
|
$10.93
|
$11.06
|
203
|
|
24/07/2025
|
$10.84
|
$10.99
|
$10.84
|
$10.98
|
44
|
|
23/07/2025
|
$10.75
|
$10.80
|
$10.55
|
$10.65
|
148
|
|
22/07/2025
|
$10.60
|
$10.76
|
$10.60
|
$10.63
|
3,917
|
|
21/07/2025
|
$10.51
|
$10.64
|
$10.50
|
$10.64
|
94
|
|
18/07/2025
|
$10.39
|
$10.50
|
$10.39
|
$10.46
|
51
|
|
17/07/2025
|
$10.35
|
$10.35
|
$10.30
|
$10.34
|
53
|
|
16/07/2025
|
$10.41
|
$10.41
|
$10.24
|
$10.40
|
105
|
|
15/07/2025
|
$10.30
|
$10.42
|
$10.24
|
$10.39
|
60
|
|
14/07/2025
|
$9.96
|
$10.23
|
$10.10
|
$10.23
|
0
|
|
11/07/2025
|
$9.96
|
$10.12
|
$9.96
|
$10.12
|
155
|
|
10/07/2025
|
$10.06
|
$10.16
|
$9.93
|
$9.98
|
19
|
|
09/07/2025
|
$10.06
|
$10.07
|
$9.92
|
$10.05
|
7
|
|
08/07/2025
|
$10.06
|
$10.06
|
$9.80
|
$9.80
|
2
|
|
07/07/2025
|
$10.06
|
$10.11
|
$10.03
|
$10.03
|
147
|
|
04/07/2025
|
$10.02
|
$10.30
|
$10.02
|
$10.23
|
152
|
|
03/07/2025
|
$10.13
|
$10.13
|
$10.03
|
$10.08
|
120
|
|
02/07/2025
|
$9.97
|
$10.01
|
$9.87
|
$10.01
|
73
|
|
01/07/2025
|
$9.87
|
$10.01
|
$9.86
|
$9.86
|
147
|
|
30/06/2025
|
$10.21
|
$10.27
|
$10.02
|
$10.02
|
3,006
|
|
27/06/2025
|
$9.94
|
$9.94
|
$9.90
|
$9.90
|
416
|
|
26/06/2025
|
$9.82
|
$9.86
|
$9.80
|
$9.83
|
1,554
|
|
25/06/2025
|
$9.57
|
$9.80
|
$9.57
|
$9.80
|
4,987
|
|
24/06/2025
|
$9.57
|
$9.59
|
$9.55
|
$9.55
|
201
|
|
23/06/2025
|
$9.52
|
$9.52
|
$9.32
|
$9.44
|
143
|
|
20/06/2025
|
$10.13
|
$9.66
|
$9.55
|
$9.62
|
32
|
|
19/06/2025
|
$10.13
|
$9.98
|
$9.98
|
$9.98
|
2
|
|
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
|