Market data

Select a section

Leverage Shares Public Limited Company -3X Short ArtifIcial Intelligence...

(GPTS)
Sector: n/a
$2.74
$-0.02 -0.64
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $3.04 $2.74 $2.71 $2.74 5
17/07/2025 $3.04 $2.93 $2.64 $2.76 0
16/07/2025 $3.04 $3.04 $2.72 $2.89 0
15/07/2025 $3.04 $3.04 $2.73 $2.82 0
14/07/2025 $3.04 $3.06 $3.03 $3.03 5
11/07/2025 $3.04 $3.07 $3.02 $3.02 0
10/07/2025 $3.04 $3.23 $2.89 $3.05 0
09/07/2025 $3.04 $3.32 $2.97 $3.09 0
08/07/2025 $3.04 $3.36 $3.01 $3.16 0
07/07/2025 $3.04 $3.28 $2.96 $3.20 0
04/07/2025 $3.04 $3.23 $2.93 $3.16 0
03/07/2025 $3.04 $3.14 $3.06 $3.06 0
02/07/2025 $3.04 $3.30 $3.11 $3.16 0
01/07/2025 $3.04 $3.27 $3.04 $3.20 0
30/06/2025 $3.04 $3.10 $2.92 $3.08 0
27/06/2025 $3.04 $3.05 $3.04 $3.05 2,200
26/06/2025 $3.69 $3.21 $3.06 $3.15 0
25/06/2025 $3.69 $3.32 $3.12 $3.17 0
24/06/2025 $3.69 $3.65 $3.31 $3.31 0
23/06/2025 $3.69 $3.69 $3.62 $3.65 29,818
20/06/2025 $4.24 $3.76 $3.43 $3.66 0
19/06/2025 $4.24 $3.76 $3.54 $3.76 0
18/06/2025 $4.24 $3.65 $3.48 $3.54 0
17/06/2025 $4.24 $3.65 $3.47 $3.53 0
16/06/2025 $4.24 $3.83 $3.50 $3.53 0
13/06/2025 $4.24 $3.98 $3.71 $3.76 0
12/06/2025 $4.24 $3.82 $3.58 $3.71 0
11/06/2025 $4.24 $3.72 $3.50 $3.58 0
10/06/2025 $4.24 $3.85 $3.67 $3.72 0
09/06/2025 $4.24 $4.04 $3.75 $3.78 0
06/06/2025 $4.24 $4.23 $3.92 $4.03 0
05/06/2025 $4.24 $4.16 $3.89 $3.95 0
04/06/2025 $4.24 $4.26 $4.05 $4.12 0
03/06/2025 $4.24 $4.44 $4.17 $4.20 0
02/06/2025 $4.24 $4.62 $4.32 $4.41 0
30/05/2025 $4.24 $4.57 $4.26 $4.43 0
29/05/2025 $4.24 $4.36 $3.92 $4.26 0
28/05/2025 $4.24 $4.41 $4.20 $4.29 0
27/05/2025 $4.24 $4.65 $4.27 $4.29 0
26/05/2025 $4.24 $4.80 $4.35 $4.65 0
23/05/2025 $4.24 $4.80 $4.35 $4.65 0
22/05/2025 $4.24 $4.57 $4.16 $4.42 0
21/05/2025 $4.24 $4.44 $4.16 $4.16 0
20/05/2025 $4.24 $4.37 $4.20 $4.30 0
19/05/2025 $4.24 $4.51 $4.21 $4.32 0
16/05/2025 $4.24 $4.24 $4.21 $4.21 120
15/05/2025 $4.19 $4.26 $4.19 $4.21 26,169
14/05/2025 $5.29 $4.34 $3.95 $4.08 0
13/05/2025 $5.29 $4.79 $4.20 $4.24 0
12/05/2025 $5.29 $4.76 $4.71 $4.71 3
09/05/2025 $5.29 $5.41 $5.29 $5.41 630
08/05/2025 $5.48 $5.52 $5.36 $5.36 582
07/05/2025 $5.65 $6.17 $5.46 $5.77 0
06/05/2025 $5.65 $5.65 $5.63 $5.63 3
05/05/2025 $5.36 $5.36 $5.36 $5.36 60
02/05/2025 $5.36 $5.36 $5.36 $5.36 60
01/05/2025 $5.61 $5.61 $5.57 $5.57 530
30/04/2025 $6.07 $6.29 $6.07 $6.29 578
29/04/2025 $6.22 $6.41 $5.92 $6.08 0
28/04/2025 $6.22 $6.42 $5.91 $6.41 0
25/04/2025 $6.22 $6.30 $6.22 $6.30 280
24/04/2025 $6.74 $7.20 $6.61 $6.61 0
23/04/2025 $6.74 $6.98 $6.68 $6.98 30,236
22/04/2025 $7.21 $8.68 $8.06 $8.14 0
21/04/2025 $7.21 $8.44 $7.61 $8.34 0
18/04/2025 $7.21 $8.44 $7.61 $8.34 0
17/04/2025 $7.21 $8.44 $7.61 $8.34 0
16/04/2025 $7.21 $7.93 $7.86 $7.86 0
15/04/2025 $7.21 $7.31 $7.21 $7.22 3,421
14/04/2025 $6.90 $7.20 $6.90 $7.20 2
11/04/2025 $7.82 $8.13 $7.81 $8.13 15,465
10/04/2025 $7.55 $8.11 $7.53 $8.11 178
09/04/2025 $12.64 $13.24 $12.23 $12.23 10,661
08/04/2025 $10.75 $11.16 $10.75 $10.94 2
07/04/2025 $14.80 $15.25 $11.92 $12.70 34,616
04/04/2025 $11.45 $11.45 $9.77 $11.23 11,081
03/04/2025 $9.35 $9.47 $9.15 $9.47 68
02/04/2025 $8.41 $8.74 $8.15 $8.16 0
01/04/2025 $8.41 $8.79 $8.15 $8.21 0
31/03/2025 $8.41 $9.11 $8.41 $8.79 3
28/03/2025 $8.26 $8.27 $8.26 $8.27 1
27/03/2025 $7.15 $7.88 $7.29 $7.44 0
26/03/2025 $7.15 $7.24 $7.15 $7.24 1
25/03/2025 $8.08 $7.58 $6.65 $6.78 0
24/03/2025 $8.08 $7.88 $6.76 $6.83 0
21/03/2025 $8.08 $7.68 $7.50 $7.50 3
20/03/2025 $8.08 $7.96 $7.15 $7.48 0
19/03/2025 $8.08 $7.85 $7.33 $7.46 0
18/03/2025 $8.08 $7.87 $6.91 $7.39 0
17/03/2025 $8.08 $7.40 $7.26 $7.26 0
14/03/2025 $8.08 $7.85 $7.63 $7.63 23
13/03/2025 $8.08 $8.25 $7.91 $8.18 161
12/03/2025 $8.45 $8.16 $8.01 $8.01 31
11/03/2025 $8.45 $8.67 $8.32 $8.67 269
10/03/2025 $7.99 $8.69 $7.82 $8.50 0
07/03/2025 $7.99 $8.11 $7.79 $8.11 190
06/03/2025 $7.76 $7.54 $7.26 $7.54 36
05/03/2025 $7.76 $7.82 $7.76 $7.82 108
04/03/2025 $7.87 $8.42 $7.86 $8.42 110
03/03/2025 $6.18 $7.17 $6.85 $7.17 2
28/02/2025 $6.18 $7.55 $7.44 $7.44 52
27/02/2025 $6.18 $7.52 $6.18 $6.81 0
26/02/2025 $6.18 $6.67 $6.42 $6.42 2
25/02/2025 $6.18 $7.05 $6.80 $7.05 29
24/02/2025 $6.18 $6.61 $5.92 $6.43 1,098
21/02/2025 $5.51 $5.74 $5.51 $5.69 763
20/02/2025 $5.76 $5.80 $5.76 $5.80 1,500
19/02/2025 $5.54 $5.54 $5.41 $5.41 590
18/02/2025 $5.50 $5.45 $5.35 $5.45 0
17/02/2025 $5.50 $5.72 $5.35 $5.72 0
14/02/2025 $5.50 $5.72 $5.50 $5.72 2
13/02/2025 $5.93 $5.93 $5.79 $5.79 1
12/02/2025 $6.37 $6.14 $6.06 $6.14 0
11/02/2025 $6.37 $7.27 $5.98 $6.02 0
10/02/2025 $6.37 $7.40 $6.20 $6.23 0
07/02/2025 $6.37 $6.53 $6.37 $6.53 6,602
06/02/2025 $6.66 $6.68 $6.50 $6.70 2
05/02/2025 $6.77 $6.77 $6.70 $6.70 300
04/02/2025 $6.66 $6.66 $6.43 $7.22 2
03/02/2025 $7.66 $7.66 $7.22 $7.22 307
31/01/2025 $7.57 $7.58 $6.62 $6.66 0
30/01/2025 $7.57 $7.74 $7.02 $7.20 0
29/01/2025 $7.57 $8.72 $6.87 $7.31 0
28/01/2025 $7.57 $7.70 $7.54 $7.61 2,745
27/01/2025 $7.77 $8.43 $7.70 $7.93 1,560
24/01/2025 $7.33 $6.82 $6.80 $6.80 18
23/01/2025 $7.33 $7.13 $6.79 $6.99 0
22/01/2025 $7.33 $7.33 $6.79 $6.79 28
21/01/2025 $7.73 $8.74 $7.45 $7.71 0
20/01/2025 $7.73 $7.72 $7.45 $7.45 0

Market data

Select a section