Market data

Select a section

Leverage Shares Public Limited Company 3X Long Artificial Intelligence Etp

(GPT3)
Sector: n/a
$25.50
$-0.01 -0.02
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $25.96 $26.30 $25.51 $25.50 627
15/05/2025 $25.73 $25.73 $25.29 $25.51 5,742
14/05/2025 $25.63 $26.64 $25.56 $26.42 4,907
13/05/2025 $23.27 $25.46 $23.27 $25.46 53
12/05/2025 $23.61 $23.94 $23.19 $23.19 77
09/05/2025 $21.00 $21.00 $20.42 $20.58 27
08/05/2025 $20.30 $20.75 $20.30 $20.75 19
07/05/2025 $20.50 $20.50 $19.34 $19.34 213
06/05/2025 $20.13 $20.36 $19.27 $19.88 198
05/05/2025 $20.10 $21.00 $20.10 $21.00 13
02/05/2025 $20.10 $21.00 $20.10 $21.00 13
01/05/2025 $19.66 $20.36 $19.66 $20.29 283
30/04/2025 $18.20 $18.20 $17.29 $18.03 625
29/04/2025 $18.55 $18.80 $18.55 $18.72 20,784
28/04/2025 $18.64 $19.07 $17.68 $17.68 789
25/04/2025 $18.72 $18.80 $17.89 $18.14 393
24/04/2025 $17.30 $17.43 $17.30 $17.43 40
23/04/2025 $16.04 $17.27 $16.02 $16.52 9,678
22/04/2025 $13.96 $14.48 $13.96 $14.48 10
21/04/2025 $15.37 $15.37 $14.31 $14.31 44
18/04/2025 $15.37 $15.37 $14.31 $14.31 44
17/04/2025 $15.37 $15.37 $14.31 $14.31 44
16/04/2025 $15.00 $15.46 $15.00 $15.33 226
15/04/2025 $17.00 $17.21 $16.62 $16.81 3,248
14/04/2025 $17.35 $17.62 $16.86 $16.86 701
11/04/2025 $15.22 $15.74 $14.80 $15.07 3,817
10/04/2025 $17.44 $17.86 $15.13 $15.13 794
09/04/2025 $12.93 $13.20 $11.97 $12.92 9,775
08/04/2025 $14.38 $15.71 $14.08 $14.57 3,219
07/04/2025 $10.25 $13.95 $10.17 $12.51 8,376
04/04/2025 $17.55 $17.59 $14.42 $14.64 4,006
03/04/2025 $18.96 $19.30 $18.00 $18.00 89
02/04/2025 $21.18 $21.51 $21.18 $21.51 100
01/04/2025 $21.27 $21.40 $20.90 $21.40 81
31/03/2025 $21.30 $21.30 $19.00 $19.95 511
28/03/2025 $23.45 $23.45 $20.99 $21.30 29
27/03/2025 $23.85 $24.18 $23.85 $23.96 20
26/03/2025 $26.11 $28.07 $23.79 $24.70 0
25/03/2025 $26.11 $26.58 $25.94 $26.58 72
24/03/2025 $25.76 $26.63 $25.76 $26.41 225
21/03/2025 $23.54 $24.20 $23.00 $24.20 22
20/03/2025 $23.92 $24.80 $23.92 $24.29 4,150
19/03/2025 $24.03 $24.38 $24.03 $24.38 284
18/03/2025 $25.85 $26.05 $23.88 $24.63 37
17/03/2025 $25.34 $25.34 $24.20 $25.22 20
14/03/2025 $23.66 $24.23 $23.03 $24.14 2,904
13/03/2025 $23.00 $23.51 $22.63 $22.66 513
12/03/2025 $23.28 $23.50 $22.90 $23.15 6
11/03/2025 $23.28 $21.48 $20.99 $21.48 5,011
10/03/2025 $23.28 $24.47 $22.09 $22.09 257
07/03/2025 $24.87 $25.15 $23.56 $23.56 385
06/03/2025 $25.42 $26.95 $25.00 $25.56 126
05/03/2025 $25.85 $25.98 $24.76 $24.87 752
04/03/2025 $24.93 $24.93 $23.00 $23.00 378
03/03/2025 $26.42 $28.05 $27.41 $27.41 9
28/02/2025 $26.42 $27.27 $25.98 $26.49 410
27/02/2025 $30.88 $31.40 $28.69 $29.30 15,519
26/02/2025 $29.98 $30.99 $29.98 $30.99 74
25/02/2025 $29.87 $30.18 $28.46 $28.46 263
24/02/2025 $34.25 $34.50 $30.71 $31.53 2,370
21/02/2025 $37.55 $37.55 $35.96 $35.96 72
20/02/2025 $35.18 $37.23 $34.98 $35.28 8,946
19/02/2025 $38.62 $39.17 $37.95 $37.95 84
18/02/2025 $38.42 $38.58 $37.85 $37.85 676
17/02/2025 $38.06 $38.93 $37.41 $38.22 585
14/02/2025 $37.64 $37.64 $35.75 $36.17 247
13/02/2025 $34.97 $36.06 $34.80 $35.73 303
12/02/2025 $34.52 $34.54 $33.36 $33.78 177
11/02/2025 $34.15 $34.62 $34.15 $34.47 14,061
10/02/2025 $32.50 $33.37 $32.50 $33.37 3,223
07/02/2025 $32.93 $33.06 $32.00 $32.00 6,796
06/02/2025 $31.54 $32.32 $31.54 $31.23 241
05/02/2025 $30.93 $31.23 $30.93 $31.23 19
04/02/2025 $30.86 $32.58 $30.86 $29.47 435
03/02/2025 $27.94 $29.47 $27.60 $29.47 137
31/01/2025 $31.12 $32.16 $31.01 $31.92 307
30/01/2025 $29.52 $29.86 $29.51 $29.67 381
29/01/2025 $30.82 $30.82 $29.25 $29.25 19
28/01/2025 $28.41 $28.46 $27.21 $28.28 432
27/01/2025 $27.69 $27.71 $25.98 $27.13 171
24/01/2025 $32.00 $32.31 $32.00 $32.31 100
23/01/2025 $31.76 $31.76 $30.87 $31.41 124
22/01/2025 $30.16 $32.38 $30.16 $32.38 205
21/01/2025 $28.58 $29.37 $28.58 $28.85 149
20/01/2025 $27.81 $30.30 $28.24 $29.85 0
17/01/2025 $27.81 $29.99 $26.59 $28.53 0
16/01/2025 $27.81 $28.22 $27.46 $26.75 145
15/01/2025 $27.00 $27.00 $26.75 $26.75 160
14/01/2025 $25.72 $25.72 $24.76 $24.76 1
13/01/2025 $24.61 $24.68 $24.27 $24.27 74
10/01/2025 $25.46 $27.05 $25.36 $25.35 192
09/01/2025 $28.40 $29.48 $26.45 $27.22 0
08/01/2025 $28.40 $28.40 $27.31 $27.31 118
07/01/2025 $30.50 $30.65 $29.28 $29.28 6
06/01/2025 $29.69 $31.10 $29.69 $31.08 5
03/01/2025 $26.84 $29.59 $26.50 $28.25 0
02/01/2025 $26.84 $27.02 $26.52 $27.02 36
01/01/2025 $27.29 $27.53 $27.29 $27.52 40
31/12/2024 $27.29 $27.53 $27.29 $27.52 40
30/12/2024 $27.90 $28.05 $27.06 $27.18 295
27/12/2024 $27.91 $30.10 $27.27 $28.14 0
26/12/2024 $27.91 $30.05 $28.51 $29.32 0
25/12/2024 $27.91 $30.05 $28.51 $29.32 0
24/12/2024 $27.91 $30.05 $28.51 $29.32 0
23/12/2024 $27.91 $28.51 $27.91 $28.50 55
20/12/2024 $25.04 $27.33 $24.88 $27.33 29
19/12/2024 $26.85 $27.23 $26.50 $27.23 164
18/12/2024 $29.35 $29.94 $29.35 $29.94 90
17/12/2024 $28.98 $29.02 $28.64 $29.00 289
16/12/2024 $29.62 $29.62 $28.96 $28.96 61
13/12/2024 $29.94 $30.19 $28.92 $28.92 240
12/12/2024 $29.17 $29.72 $29.17 $29.72 124
11/12/2024 $27.91 $28.68 $27.91 $28.68 50
10/12/2024 $28.60 $28.72 $28.26 $28.26 3
09/12/2024 $30.04 $30.62 $28.78 $28.78 685
06/12/2024 $28.80 $29.69 $28.80 $29.46 71
05/12/2024 $28.62 $29.00 $28.50 $28.63 282
04/12/2024 $29.06 $29.06 $28.35 $28.44 191
03/12/2024 $27.60 $28.02 $26.98 $28.02 984
02/12/2024 $25.74 $27.57 $25.74 $27.57 2,797
29/11/2024 $26.02 $26.21 $26.02 $26.20 35
28/11/2024 $25.77 $27.27 $24.63 $25.51 0
27/11/2024 $25.77 $25.08 $24.63 $24.63 1
26/11/2024 $25.77 $25.77 $25.76 $25.76 50
25/11/2024 $26.70 $26.70 $25.87 $25.98 338
22/11/2024 $25.15 $25.15 $24.79 $25.07 204
21/11/2024 $24.58 $25.68 $24.18 $25.07 1,147
20/11/2024 $25.97 $25.97 $24.67 $24.67 75
19/11/2024 $26.61 $27.71 $24.17 $25.60 0
18/11/2024 $26.61 $26.46 $25.00 $25.55 23

Market data

Select a section