Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Alphabet ETP

(GOOS)
Sector: n/a
$5.59
$0.02 0.40
Last updated: 16:36:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $6.13 $5.84 $5.36 $5.59 0
07/11/2024 $6.13 $6.21 $5.22 $5.57 0
06/11/2024 $6.13 $5.92 $5.29 $5.69 0
05/11/2024 $6.13 $6.19 $5.71 $5.89 0
04/11/2024 $6.13 $6.16 $5.66 $5.91 0
01/11/2024 $6.13 $6.47 $5.38 $5.82 0
31/10/2024 $6.13 $6.34 $5.28 $5.77 0
30/10/2024 $6.13 $6.00 $5.04 $5.56 0
29/10/2024 $6.13 $5.93 $5.92 $5.93 1
28/10/2024 $6.13 $6.00 $5.98 $6.00 1
25/10/2024 $6.13 $6.70 $5.71 $6.05 0
24/10/2024 $6.13 $6.76 $5.57 $6.14 0
23/10/2024 $6.13 $6.51 $5.45 $6.14 0
22/10/2024 $6.13 $6.69 $5.48 $6.07 0
21/10/2024 $6.13 $6.72 $5.65 $6.13 0
18/10/2024 $6.13 $6.71 $5.51 $6.10 0
17/10/2024 $6.13 $6.63 $5.58 $6.08 0
16/10/2024 $6.13 $6.47 $5.42 $6.05 0
15/10/2024 $6.13 $6.63 $5.43 $6.03 0
14/10/2024 $6.13 $6.13 $6.08 $6.08 8
11/10/2024 $6.31 $6.81 $5.70 $6.13 0
10/10/2024 $6.31 $6.83 $5.57 $6.15 0
09/10/2024 $6.31 $6.61 $5.66 $6.20 0
08/10/2024 $6.31 $6.58 $5.67 $6.08 0
07/10/2024 $6.31 $6.27 $5.79 $6.02 0
04/10/2024 $6.31 $6.59 $5.44 $6.03 0
03/10/2024 $6.31 $6.67 $5.45 $6.04 0
02/10/2024 $6.31 $6.46 $5.54 $6.03 0
01/10/2024 $6.31 $6.59 $5.56 $6.05 0
30/09/2024 $6.31 $6.72 $5.66 $6.09 0
27/09/2024 $6.31 $6.72 $5.66 $6.07 0
26/09/2024 $6.31 $6.72 $5.63 $6.13 0
25/09/2024 $6.31 $6.62 $5.69 $6.14 0
24/09/2024 $6.31 $6.62 $5.55 $6.14 0
23/09/2024 $6.31 $6.37 $5.47 $6.08 0
20/09/2024 $6.31 $6.73 $5.69 $6.16 0
19/09/2024 $6.31 $6.76 $5.45 $6.12 0
18/09/2024 $6.31 $6.90 $5.63 $6.27 0
17/09/2024 $6.31 $6.31 $6.27 $6.27 520
16/09/2024 $6.40 $6.99 $5.84 $6.32 0
13/09/2024 $6.40 $6.41 $6.40 $6.51 1
12/09/2024 $6.40 $7.18 $5.84 $6.72 0
11/09/2024 $6.40 $7.39 $6.05 $6.66 0
10/09/2024 $6.40 $7.40 $6.20 $6.66 0
09/09/2024 $6.40 $7.22 $6.03 $6.73 0
06/09/2024 $6.40 $6.99 $5.73 $6.55 0
05/09/2024 $6.40 $7.06 $5.71 $6.35 0
04/09/2024 $6.40 $6.40 $6.35 $6.35 520
03/09/2024 $6.04 $6.89 $5.64 $6.27 0
02/09/2024 $6.04 $6.35 $5.98 $6.15 0
30/08/2024 $6.04 $6.76 $5.55 $6.15 0
29/08/2024 $6.04 $6.04 $6.04 $6.04 27
28/08/2024 $6.11 $6.75 $5.59 $6.05 0
27/08/2024 $6.11 $6.65 $5.40 $6.01 0
26/08/2024 $6.11 $6.62 $5.35 $6.01 0
23/08/2024 $6.11 $6.62 $5.35 $6.01 0
22/08/2024 $6.11 $6.62 $5.35 $6.01 0
21/08/2024 $6.11 $6.41 $5.49 $6.01 0
20/08/2024 $6.11 $6.47 $5.36 $5.97 0
19/08/2024 $6.11 $6.66 $5.48 $6.09 0
16/08/2024 $6.11 $6.76 $5.47 $6.09 0
15/08/2024 $6.11 $6.83 $5.64 $6.22 0
14/08/2024 $6.11 $6.89 $5.64 $6.28 0
13/08/2024 $6.11 $6.74 $5.46 $6.08 0
12/08/2024 $6.11 $6.76 $5.51 $6.13 0
09/08/2024 $6.11 $6.23 $6.11 $6.23 530
08/08/2024 $6.28 $6.81 $5.49 $6.11 0
07/08/2024 $6.28 $6.80 $5.55 $6.17 0
06/08/2024 $6.21 $6.89 $5.52 $6.28 0
05/08/2024 $6.21 $6.21 $6.12 $6.12 67
02/08/2024 $5.74 $6.43 $5.46 $6.00 0
01/08/2024 $5.74 $6.46 $5.25 $5.83 0
31/07/2024 $5.74 $6.41 $5.24 $5.82 0
30/07/2024 $5.74 $6.49 $5.42 $5.89 0
29/07/2024 $5.74 $6.39 $5.48 $5.92 0
26/07/2024 $5.74 $6.59 $5.51 $5.80 0
25/07/2024 $5.74 $6.39 $5.37 $5.80 0
24/07/2024 $5.74 $6.29 $5.21 $5.75 0
23/07/2024 $5.74 $6.02 $4.91 $5.47 0
22/07/2024 $5.74 $6.10 $4.98 $5.54 0
19/07/2024 $5.74 $6.17 $5.04 $5.60 0
18/07/2024 $5.74 $6.19 $5.05 $5.64 0
17/07/2024 $5.74 $6.02 $5.00 $5.54 0
16/07/2024 $5.74 $5.90 $4.90 $5.37 0
15/07/2024 $5.74 $5.97 $5.26 $5.34 0
12/07/2024 $5.74 $5.96 $4.83 $5.39 0
11/07/2024 $5.74 $5.82 $4.85 $5.37 0
10/07/2024 $5.74 $5.68 $4.83 $5.28 0
09/07/2024 $5.74 $5.78 $4.90 $5.28 0
08/07/2024 $5.74 $5.66 $4.86 $5.29 0
05/07/2024 $5.74 $5.86 $4.84 $5.28 0
04/07/2024 $5.74 $5.58 $5.04 $5.39 0
03/07/2024 $5.74 $5.98 $4.94 $5.40 0
02/07/2024 $5.74 $6.07 $5.21 $5.46 0
01/07/2024 $5.74 $5.70 $5.09 $5.52 0
28/06/2024 $5.74 $5.45 $5.44 $5.45 1
27/06/2024 $5.74 $5.95 $4.86 $5.40 0
26/06/2024 $5.74 $6.03 $5.26 $5.45 0
25/06/2024 $5.74 $6.12 $5.02 $5.49 0
24/06/2024 $5.74 $6.14 $5.17 $5.58 0
21/06/2024 $5.74 $6.24 $5.01 $5.58 0
20/06/2024 $5.74 $6.27 $5.12 $5.69 0
19/06/2024 $5.74 $6.10 $5.24 $5.69 0
18/06/2024 $5.74 $6.26 $5.12 $5.69 0
17/06/2024 $5.74 $6.25 $5.09 $5.70 0
14/06/2024 $5.74 $6.30 $5.08 $5.65 0
13/06/2024 $5.74 $6.25 $5.19 $5.67 0
12/06/2024 $5.74 $6.20 $5.21 $5.63 0
11/06/2024 $5.74 $6.30 $5.15 $5.72 0
10/06/2024 $5.74 $6.27 $5.31 $5.76 0
07/06/2024 $5.74 $6.22 $5.08 $5.65 0
06/06/2024 $5.74 $6.24 $5.26 $5.69 0
05/06/2024 $5.74 $6.29 $5.13 $5.71 0
04/06/2024 $5.74 $6.24 $5.35 $5.79 0
03/06/2024 $5.74 $6.39 $5.22 $5.80 0
31/05/2024 $5.74 $6.45 $5.21 $5.86 0
30/05/2024 $5.74 $6.30 $5.26 $5.78 0
29/05/2024 $5.74 $6.11 $5.19 $5.67 0
28/05/2024 $5.74 $6.24 $5.10 $5.67 0
27/05/2024 $5.74 $5.74 $5.70 $5.70 571
24/05/2024 $5.74 $5.74 $5.70 $5.70 571
23/05/2024 $5.98 $6.24 $5.10 $5.67 0
22/05/2024 $5.98 $6.23 $5.11 $5.67 0
21/05/2024 $5.98 $6.07 $5.23 $5.62 0
20/05/2024 $5.98 $6.10 $5.20 $5.65 0
17/05/2024 $5.98 $6.17 $5.17 $5.69 0
16/05/2024 $5.98 $6.36 $5.13 $5.71 0
15/05/2024 $5.98 $6.42 $5.22 $5.82 0
14/05/2024 $5.98 $6.78 $4.96 $6.00 0
13/05/2024 $5.98 $6.00 $5.98 $6.00 116
10/05/2024 $5.92 $6.80 $5.02 $5.91 0

Market data

Select a section