Market data

Select a section

Leverage Shares Public Limited Company 3X Long Artificial Intelligence Etp

(GPT3)
Sector: n/a
$37.67
$-0.19 -0.49
Last updated: 16:45:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 $36.98 $37.83 $36.98 $37.67 76
24/07/2025 $37.80 $37.94 $37.80 $37.86 804
23/07/2025 $36.55 $38.19 $29.87 $36.47 0
22/07/2025 $36.55 $37.00 $35.68 $35.68 116
21/07/2025 $36.75 $37.65 $36.57 $37.55 396
18/07/2025 $36.47 $36.75 $35.85 $36.26 820
17/07/2025 $35.80 $36.11 $35.58 $36.10 419
16/07/2025 $34.46 $35.15 $34.39 $34.44 8
15/07/2025 $34.46 $35.17 $34.46 $35.17 1,024
14/07/2025 $32.49 $33.25 $32.17 $32.81 1,053
11/07/2025 $32.87 $33.09 $32.78 $33.08 64
10/07/2025 $32.70 $32.87 $32.38 $32.79 99
09/07/2025 $31.95 $33.50 $30.37 $32.31 0
08/07/2025 $31.95 $31.95 $31.59 $31.66 203
07/07/2025 $31.86 $32.47 $31.32 $31.32 52
04/07/2025 $35.30 $35.30 $31.91 $31.91 9
03/07/2025 $31.40 $32.78 $32.69 $32.78 0
02/07/2025 $31.40 $31.86 $31.00 $31.78 223
01/07/2025 $32.20 $32.72 $31.39 $31.39 77
30/06/2025 $33.62 $33.95 $32.73 $32.72 3,267
27/06/2025 $34.00 $34.00 $32.81 $33.06 3,824
26/06/2025 $32.26 $32.66 $32.15 $32.15 313
25/06/2025 $31.04 $32.09 $31.04 $31.88 65
24/06/2025 $30.08 $30.62 $29.72 $30.62 38
23/06/2025 $27.66 $28.48 $27.24 $27.97 271
20/06/2025 $29.09 $29.09 $27.95 $27.94 157
19/06/2025 $29.15 $28.16 $27.25 $27.25 5
18/06/2025 $29.15 $29.15 $28.90 $28.92 95
17/06/2025 $28.60 $29.41 $28.60 $29.09 340
16/06/2025 $27.50 $29.15 $27.50 $29.06 211
13/06/2025 $26.76 $27.50 $26.70 $27.50 60
12/06/2025 $28.25 $28.25 $27.88 $27.90 130
11/06/2025 $28.80 $29.43 $28.57 $28.95 743
10/06/2025 $27.98 $28.15 $27.90 $27.91 139
09/06/2025 $26.50 $27.75 $26.50 $27.50 175
06/06/2025 $25.31 $25.98 $25.13 $25.98 81
05/06/2025 $25.84 $26.55 $25.73 $26.55 72
04/06/2025 $25.57 $25.82 $25.22 $25.55 78
03/06/2025 $24.40 $25.09 $24.39 $25.09 13
02/06/2025 $23.61 $24.17 $23.61 $23.90 572
30/05/2025 $24.02 $24.02 $23.30 $23.84 25
29/05/2025 $26.20 $26.40 $24.78 $24.78 288
28/05/2025 $24.69 $24.69 $24.63 $24.63 31
27/05/2025 $23.96 $24.66 $23.96 $24.66 165
26/05/2025 $22.45 $23.96 $22.22 $22.87 502
23/05/2025 $22.45 $23.96 $22.22 $22.87 502
22/05/2025 $23.81 $24.16 $23.81 $24.16 29
21/05/2025 $24.91 $25.69 $24.91 $25.68 58
20/05/2025 $25.16 $25.16 $24.75 $24.86 72
19/05/2025 $24.43 $25.15 $23.86 $24.78 675
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

Market data

Select a section