Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Alphabet ETP

(GOOS)
Sector: n/a
$5.03
$-0.03 -0.53
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $5.06 $5.55 $4.51 $5.03 0
16/01/2025 $5.06 $5.59 $4.63 $5.09 0
15/01/2025 $5.06 $5.21 $5.09 $5.09 4
14/01/2025 $5.06 $5.70 $4.77 $5.19 0
13/01/2025 $5.06 $5.24 $5.20 $5.24 9
10/01/2025 $5.06 $5.65 $4.63 $5.14 0
09/01/2025 $5.06 $5.50 $4.95 $5.08 0
08/01/2025 $5.06 $5.65 $4.61 $5.08 0
07/01/2025 $5.06 $5.41 $4.87 $4.99 0
06/01/2025 $5.06 $5.63 $4.64 $5.00 0
03/01/2025 $5.06 $5.34 $4.81 $5.18 0
02/01/2025 $5.06 $5.57 $4.83 $5.20 0
01/01/2025 $5.06 $5.27 $5.01 $5.14 0
31/12/2024 $5.06 $5.27 $5.01 $5.14 0
30/12/2024 $5.06 $5.45 $5.01 $5.18 0
27/12/2024 $5.06 $5.60 $4.65 $5.15 0
26/12/2024 $5.06 $5.07 $5.06 $5.07 620
25/12/2024 $5.06 $5.07 $5.06 $5.07 620
24/12/2024 $5.06 $5.07 $5.06 $5.07 620
23/12/2024 $5.12 $5.14 $5.12 $5.14 610
20/12/2024 $5.02 $5.25 $5.19 $5.19 2
19/12/2024 $5.02 $5.22 $5.17 $5.17 4
18/12/2024 $5.02 $5.58 $4.56 $5.06 0
17/12/2024 $5.02 $5.53 $4.59 $5.01 0
16/12/2024 $5.02 $5.67 $4.67 $5.00 0
13/12/2024 $5.02 $5.67 $4.78 $5.19 0
12/12/2024 $5.02 $5.10 $5.02 $5.10 620
11/12/2024 $5.90 $5.33 $5.18 $5.18 2
10/12/2024 $5.90 $6.03 $5.17 $5.46 0
09/12/2024 $5.90 $5.98 $5.24 $5.66 0
06/12/2024 $5.90 $6.35 $5.37 $5.69 0
05/12/2024 $5.90 $6.14 $5.49 $5.73 0
04/12/2024 $5.90 $6.40 $5.39 $5.73 0
03/12/2024 $5.90 $6.09 $5.36 $5.79 0
02/12/2024 $5.90 $5.90 $5.82 $5.82 540
29/11/2024 $5.79 $6.20 $5.30 $5.89 0
28/11/2024 $5.79 $6.47 $5.42 $5.88 0
27/11/2024 $5.79 $6.49 $5.46 $5.89 0
26/11/2024 $5.79 $6.10 $5.44 $5.89 0
25/11/2024 $5.79 $6.29 $5.45 $5.92 0
22/11/2024 $5.79 $6.41 $5.45 $6.02 0
21/11/2024 $5.79 $6.59 $5.28 $6.02 0
20/11/2024 $5.79 $6.03 $5.45 $5.72 0
19/11/2024 $5.79 $6.15 $5.16 $5.64 0
18/11/2024 $5.79 $6.33 $5.31 $5.74 0
15/11/2024 $5.79 $5.81 $5.79 $5.69 22
14/11/2024 $6.13 $6.25 $5.04 $5.69 0
13/11/2024 $6.13 $6.12 $5.14 $5.55 0
12/11/2024 $6.13 $5.55 $5.55 $5.55 2
11/11/2024 $6.13 $5.74 $5.03 $5.56 0
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

Market data

Select a section