Market data

Select a section

Leverage Shares Public Limited Company Wahed Ftse USA Shariah Etp

(HLA1)
Sector: n/a
$15.03
$0.31 2.10
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $14.86 $15.03 $14.86 $15.03 1,235
18/09/2024 $14.69 $14.75 $14.71 $14.72 57
17/09/2024 $14.69 $14.72 $14.65 $14.72 133
16/09/2024 $14.71 $14.72 $14.61 $14.61 345
13/09/2024 $14.32 $14.68 $14.46 $14.49 37
12/09/2024 $14.32 $14.57 $14.49 $14.21 36
11/09/2024 $14.32 $14.34 $14.18 $14.34 164
10/09/2024 $14.20 $14.34 $14.27 $14.34 6
09/09/2024 $14.20 $14.39 $14.20 $14.24 778
06/09/2024 $14.40 $14.43 $14.26 $14.26 260
05/09/2024 $14.45 $14.54 $14.43 $14.43 5
04/09/2024 $14.45 $15.83 $14.44 $14.47 556
03/09/2024 $14.81 $15.82 $14.61 $14.60 781
02/09/2024 $14.89 $15.82 $14.78 $14.69 1,238
30/08/2024 $14.72 $14.75 $14.69 $14.69 50
29/08/2024 $14.67 $14.85 $14.66 $14.84 2,084
28/08/2024 $14.74 $14.77 $14.62 $14.62 11
27/08/2024 $14.74 $14.74 $14.62 $14.80 402
26/08/2024 $14.81 $14.95 $14.77 $14.77 8
23/08/2024 $14.81 $14.95 $14.77 $14.77 8
22/08/2024 $14.81 $14.95 $14.77 $14.77 8
21/08/2024 $14.81 $14.87 $14.75 $14.82 1,806
20/08/2024 $14.74 $14.81 $14.73 $14.73 4,489
19/08/2024 $14.62 $14.71 $14.56 $14.68 2,311
16/08/2024 $14.59 $14.79 $14.54 $14.60 142
15/08/2024 $14.49 $14.62 $14.47 $14.59 332
14/08/2024 $14.17 $14.67 $14.17 $14.36 328
13/08/2024 $14.29 $14.35 $14.21 $14.35 12
12/08/2024 $14.29 $14.37 $14.15 $14.18 240
09/08/2024 $14.29 $14.29 $14.15 $14.15 1,525
08/08/2024 $13.91 $14.10 $13.77 $14.10 799
07/08/2024 $14.22 $14.22 $13.82 $14.10 65
06/08/2024 $14.06 $14.47 $13.55 $13.91 2,374
05/08/2024 $14.11 $14.19 $13.34 $13.94 2,523
02/08/2024 $14.55 $14.58 $14.14 $14.37 933
01/08/2024 $14.80 $14.83 $14.57 $14.57 653
31/07/2024 $14.68 $14.68 $14.59 $14.68 13
30/07/2024 $14.68 $14.69 $14.49 $14.49 492
29/07/2024 $14.71 $14.85 $14.54 $14.54 1,497
26/07/2024 $14.80 $14.54 $14.39 $14.48 60
25/07/2024 $14.80 $15.66 $14.48 $14.48 37
24/07/2024 $14.80 $14.84 $14.56 $14.56 812
23/07/2024 $14.95 $15.01 $14.91 $14.95 14
22/07/2024 $14.95 $15.00 $14.65 $14.86 264
19/07/2024 $14.96 $15.03 $14.78 $14.78 164
18/07/2024 $15.09 $15.12 $14.86 $14.85 1,675
17/07/2024 $15.34 $15.23 $15.00 $15.00 30
16/07/2024 $15.34 $15.27 $15.20 $15.27 23
15/07/2024 $15.34 $15.34 $15.06 $15.27 2,003
12/07/2024 $15.08 $15.19 $15.08 $15.17 389
11/07/2024 $15.20 $15.34 $15.08 $15.08 228
10/07/2024 $15.13 $15.17 $15.07 $15.13 885
09/07/2024 $15.17 $15.21 $15.05 $15.06 577
08/07/2024 $15.01 $15.19 $15.10 $15.10 169
05/07/2024 $15.01 $15.05 $14.97 $15.05 850
04/07/2024 $14.97 $15.00 $14.94 $14.94 4,928
03/07/2024 $14.77 $14.93 $14.91 $14.91 28
02/07/2024 $14.77 $14.82 $14.65 $14.80 4,946
01/07/2024 $14.81 $14.81 $14.69 $14.69 1,470
28/06/2024 $14.87 $14.90 $14.74 $14.80 156
27/06/2024 $14.75 $14.78 $14.72 $14.72 808
26/06/2024 $14.60 $14.77 $14.64 $14.71 118
25/06/2024 $14.60 $14.68 $14.60 $14.66 405
24/06/2024 $14.66 $14.74 $14.55 $14.71 252
21/06/2024 $14.51 $14.67 $14.51 $14.62 904
20/06/2024 $14.65 $14.73 $14.60 $14.60 61
19/06/2024 $14.65 $14.67 $14.60 $14.63 208
18/06/2024 $14.70 $14.70 $14.60 $14.60 280
17/06/2024 $14.59 $14.61 $14.31 $14.55 585
14/06/2024 $14.61 $14.61 $14.43 $14.48 894
13/06/2024 $14.64 $14.64 $14.49 $14.49 178
12/06/2024 $14.44 $14.63 $14.40 $14.60 755
11/06/2024 $14.32 $14.32 $14.27 $14.31 125
10/06/2024 $14.29 $14.29 $14.23 $14.24 295
07/06/2024 $14.28 $14.33 $14.22 $14.26 5
06/06/2024 $14.28 $14.28 $14.21 $14.21 111
05/06/2024 $14.12 $14.16 $14.11 $14.16 48
04/06/2024 $14.15 $14.09 $13.97 $14.02 20
03/06/2024 $14.15 $14.15 $14.05 $14.05 50
31/05/2024 $13.94 $14.01 $13.86 $13.85 154
30/05/2024 $14.16 $14.08 $14.01 $14.01 3
29/05/2024 $14.16 $14.19 $14.13 $14.13 10
28/05/2024 $14.16 $14.33 $14.16 $14.20 181
27/05/2024 $14.36 $14.24 $14.16 $14.24 15
24/05/2024 $14.36 $14.24 $14.16 $14.24 15
23/05/2024 $14.36 $14.42 $14.25 $14.25 8
22/05/2024 $14.36 $14.40 $14.29 $14.29 112
21/05/2024 $14.37 $14.37 $14.31 $14.31 42
20/05/2024 $14.34 $14.34 $14.29 $14.31 175
17/05/2024 $14.31 $14.31 $14.15 $14.23 411
16/05/2024 $14.04 $14.61 $13.85 $14.27 0
15/05/2024 $14.04 $14.19 $14.01 $14.18 0
14/05/2024 $14.04 $14.04 $14.01 $14.01 753
13/05/2024 $14.01 $14.01 $13.95 $13.95 32
10/05/2024 $13.64 $14.06 $13.93 $13.96 0
09/05/2024 $13.64 $14.25 $13.84 $13.94 0
08/05/2024 $13.64 $13.95 $13.81 $13.90 0
07/05/2024 $13.64 $13.96 $13.72 $13.95 0
06/05/2024 $13.64 $14.10 $13.49 $13.72 0
03/05/2024 $13.64 $14.10 $13.49 $13.72 0
02/05/2024 $13.64 $13.61 $13.41 $13.49 0
01/05/2024 $13.64 $13.61 $13.39 $13.47 0
30/04/2024 $13.64 $13.64 $13.61 $13.61 78
29/04/2024 $13.62 $13.69 $13.62 $13.69 245
26/04/2024 $13.42 $13.76 $13.36 $13.68 0
25/04/2024 $13.42 $13.57 $13.31 $13.36 0
24/04/2024 $13.42 $13.70 $13.52 $13.57 0
23/04/2024 $13.42 $13.52 $13.42 $13.52 27
22/04/2024 $13.36 $13.36 $13.31 $13.31 90
19/04/2024 $13.67 $13.53 $13.32 $13.35 0
18/04/2024 $13.67 $13.62 $13.25 $13.53 0
17/04/2024 $13.67 $13.67 $13.55 $13.55 4,458
16/04/2024 $13.67 $13.67 $13.62 $13.62 53
15/04/2024 $13.95 $13.95 $13.87 $13.87 2,382
12/04/2024 $14.02 $14.02 $13.90 $13.94 99
11/04/2024 $13.88 $13.89 $13.88 $13.89 65
10/04/2024 $14.07 $14.10 $13.83 $13.90 0
09/04/2024 $14.07 $14.07 $13.96 $13.96 1,512
08/04/2024 $14.03 $14.03 $13.96 $13.98 800
05/04/2024 $13.87 $13.96 $13.87 $13.96 924
04/04/2024 $14.05 $14.07 $14.05 $14.07 161
03/04/2024 $14.01 $14.07 $13.97 $14.07 11,147
02/04/2024 $14.10 $14.10 $13.90 $13.91 1,778
01/04/2024 $14.08 $14.08 $14.04 $14.04 1,247
29/03/2024 $14.08 $14.08 $14.04 $14.04 1,247
28/03/2024 $14.08 $14.08 $14.04 $14.04 1,247
27/03/2024 $14.08 $13.98 $13.98 $13.98 0
26/03/2024 $14.08 $13.98 $13.98 $13.98 0
25/03/2024 $14.08 $13.98 $13.98 $13.98 0
22/03/2024 $14.08 $14.08 $13.98 $13.98 183
21/03/2024 $14.09 $14.09 $14.01 $14.06 104
20/03/2024 $13.90 $13.91 $13.88 $13.88 120

Market data

Select a section