Leverage Shares Public Limited Company 3X Long Ionq Etp
(IONQ)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$102.00
|
$124.44
|
$89.87
|
$99.86
|
79,066
|
|
21/11/2024
|
$78.72
|
$110.00
|
$74.25
|
$99.86
|
139,841
|
|
20/11/2024
|
$76.01
|
$95.12
|
$69.60
|
$75.01
|
34,674
|
|
19/11/2024
|
$59.36
|
$73.00
|
$49.14
|
$65.50
|
48,257
|
|
18/11/2024
|
$114.18
|
$122.49
|
$48.43
|
$50.00
|
63,432
|
|
15/11/2024
|
$81.19
|
$114.18
|
$73.83
|
$89.58
|
39,281
|
|
14/11/2024
|
$94.78
|
$113.66
|
$73.00
|
$94.78
|
130,787
|
|
13/11/2024
|
$59.67
|
$98.99
|
$59.67
|
$94.78
|
106,148
|
|
12/11/2024
|
$61.86
|
$80.00
|
$49.50
|
$62.60
|
52,513
|
|
11/11/2024
|
$67.50
|
$84.86
|
$46.54
|
$54.39
|
66,764
|
|
08/11/2024
|
$55.00
|
$84.89
|
$40.00
|
$63.17
|
56,739
|
|
07/11/2024
|
$27.22
|
$48.88
|
$22.98
|
$48.53
|
50,078
|
|
06/11/2024
|
$30.16
|
$32.00
|
$25.75
|
$27.51
|
80,002
|
|
05/11/2024
|
$19.88
|
$24.03
|
$19.88
|
$22.40
|
37,690
|
|
04/11/2024
|
$21.28
|
$22.98
|
$18.56
|
$20.14
|
30,775
|
|
01/11/2024
|
$21.36
|
$24.67
|
$19.33
|
$22.15
|
33,270
|
|
31/10/2024
|
$31.58
|
$33.75
|
$20.66
|
$24.58
|
30,811
|
|
30/10/2024
|
$31.69
|
$36.80
|
$24.86
|
$32.90
|
48,616
|
|
29/10/2024
|
$38.00
|
$39.26
|
$25.95
|
$33.02
|
56,004
|
|
28/10/2024
|
$37.00
|
$38.74
|
$32.18
|
$34.82
|
31,200
|
|
25/10/2024
|
$28.85
|
$32.37
|
$27.78
|
$30.88
|
14,323
|
|
24/10/2024
|
$24.65
|
$29.58
|
$22.90
|
$25.11
|
55,640
|
|
23/10/2024
|
$23.67
|
$29.50
|
$22.20
|
$25.11
|
47,227
|
|
22/10/2024
|
$23.50
|
$24.17
|
$19.00
|
$23.29
|
40,172
|
|
21/10/2024
|
$18.30
|
$19.09
|
$16.00
|
$19.09
|
25,775
|
|
18/10/2024
|
$14.48
|
$19.33
|
$14.42
|
$15.83
|
32,091
|
|
17/10/2024
|
$13.58
|
$14.89
|
$11.61
|
$14.89
|
38,217
|
|
16/10/2024
|
$9.65
|
$12.73
|
$9.28
|
$12.65
|
24,568
|
|
15/10/2024
|
$10.30
|
$11.53
|
$9.39
|
$10.73
|
33,898
|
|
14/10/2024
|
$9.54
|
$10.70
|
$8.50
|
$9.29
|
23,023
|
|
11/10/2024
|
$8.27
|
$9.47
|
$7.31
|
$9.31
|
12,909
|
|
10/10/2024
|
$7.13
|
$7.65
|
$6.30
|
$7.19
|
30,657
|
|
09/10/2024
|
$7.21
|
$7.77
|
$6.90
|
$7.19
|
14,630
|
|
08/10/2024
|
$6.37
|
$7.44
|
$6.12
|
$7.18
|
6,700
|
|
07/10/2024
|
$6.80
|
$7.02
|
$6.20
|
$6.40
|
15,909
|
|
04/10/2024
|
$6.56
|
$7.31
|
$6.47
|
$6.61
|
18,612
|
|
03/10/2024
|
$6.42
|
$6.68
|
$5.80
|
$6.24
|
63,817
|
|
02/10/2024
|
$4.76
|
$5.89
|
$4.50
|
$5.69
|
44,444
|
|
01/10/2024
|
$6.40
|
$6.66
|
$4.61
|
$4.90
|
30,799
|
|
30/09/2024
|
$8.92
|
$9.34
|
$6.39
|
$6.39
|
20,314
|
|
27/09/2024
|
$5.29
|
$9.63
|
$5.14
|
$7.99
|
65,454
|
|
26/09/2024
|
$4.65
|
$5.02
|
$4.50
|
$4.70
|
16,164
|
|
25/09/2024
|
$5.57
|
$5.57
|
$4.92
|
$4.92
|
8,140
|
|
24/09/2024
|
$5.48
|
$5.62
|
$4.83
|
$5.15
|
11,788
|
|
23/09/2024
|
$5.74
|
$6.33
|
$5.66
|
$6.09
|
14,365
|
|
20/09/2024
|
$4.85
|
$5.39
|
$4.75
|
$5.27
|
11,086
|
|
19/09/2024
|
$5.48
|
$5.68
|
$5.08
|
$5.23
|
5,332
|
|
18/09/2024
|
$5.80
|
$5.84
|
$5.27
|
$5.27
|
8,114
|
|
17/09/2024
|
$5.20
|
$5.95
|
$5.03
|
$5.83
|
3,548
|
|
16/09/2024
|
$5.10
|
$6.03
|
$4.48
|
$4.74
|
8,720
|
|
13/09/2024
|
$4.53
|
$5.08
|
$4.30
|
$4.15
|
13,152
|
|
12/09/2024
|
$4.11
|
$4.20
|
$4.02
|
$3.62
|
3,550
|
|
11/09/2024
|
$3.55
|
$3.70
|
$3.48
|
$3.32
|
2,715
|
|
10/09/2024
|
$3.22
|
$3.40
|
$3.10
|
$3.32
|
6,519
|
|
09/09/2024
|
$3.49
|
$3.75
|
$3.40
|
$3.40
|
3,767
|
|
06/09/2024
|
$4.00
|
$4.00
|
$3.30
|
$3.33
|
5,096
|
|
05/09/2024
|
$3.79
|
$4.12
|
$3.78
|
$3.79
|
1,154
|
|
04/09/2024
|
$3.63
|
$3.99
|
$3.47
|
$3.89
|
11,786
|
|
03/09/2024
|
$4.64
|
$4.64
|
$4.00
|
$4.01
|
4,518
|
|
02/09/2024
|
$4.51
|
$4.79
|
$4.43
|
$4.64
|
54
|
|
30/08/2024
|
$4.49
|
$4.78
|
$4.49
|
$4.64
|
2,461
|
|
29/08/2024
|
$3.97
|
$4.43
|
$3.97
|
$4.43
|
1,869
|
|
28/08/2024
|
$4.31
|
$4.47
|
$3.90
|
$3.92
|
5,612
|
|
27/08/2024
|
$4.91
|
$4.98
|
$4.13
|
$4.13
|
5,357
|
|
26/08/2024
|
$5.39
|
$5.55
|
$4.80
|
$4.83
|
3,306
|
|
23/08/2024
|
$5.39
|
$5.55
|
$4.80
|
$4.83
|
3,306
|
|
22/08/2024
|
$5.39
|
$5.55
|
$4.80
|
$4.83
|
3,306
|
|
21/08/2024
|
$4.50
|
$4.89
|
$4.41
|
$4.80
|
1,400
|
|
20/08/2024
|
$4.64
|
$4.66
|
$4.37
|
$4.41
|
6,302
|
|
19/08/2024
|
$4.56
|
$4.68
|
$4.29
|
$4.57
|
4,428
|
|
16/08/2024
|
$5.40
|
$5.40
|
$4.57
|
$4.60
|
8,819
|
|
15/08/2024
|
$4.73
|
$5.32
|
$4.55
|
$5.16
|
1,987
|
|
14/08/2024
|
$4.67
|
$5.00
|
$4.25
|
$4.47
|
12,976
|
|
13/08/2024
|
$3.87
|
$4.34
|
$3.72
|
$4.25
|
11,216
|
|
12/08/2024
|
$5.00
|
$5.00
|
$4.14
|
$4.14
|
4,916
|
|
09/08/2024
|
$5.00
|
$5.05
|
$4.26
|
$4.26
|
21,071
|
|
08/08/2024
|
$4.66
|
$4.80
|
$3.97
|
$4.46
|
78,099
|
|
07/08/2024
|
$4.62
|
$5.27
|
$4.46
|
$4.68
|
19,863
|
|
06/08/2024
|
$4.22
|
$4.37
|
$3.67
|
$4.16
|
36,363
|
|
05/08/2024
|
$4.27
|
$4.45
|
$2.85
|
$4.07
|
16,677
|
|
02/08/2024
|
$5.30
|
$5.31
|
$4.40
|
$4.69
|
12,282
|
|
01/08/2024
|
$7.56
|
$7.56
|
$5.98
|
$5.98
|
4,901
|
|
31/07/2024
|
$6.85
|
$7.19
|
$6.81
|
$7.10
|
1,629
|
|
30/07/2024
|
$6.89
|
$6.90
|
$6.30
|
$6.52
|
8,081
|
|
29/07/2024
|
$7.76
|
$8.08
|
$7.07
|
$7.07
|
8,115
|
|
26/07/2024
|
$7.08
|
$7.57
|
$6.80
|
$6.70
|
2,971
|
|
25/07/2024
|
$6.52
|
$7.60
|
$5.84
|
$6.70
|
16,611
|
|
24/07/2024
|
$7.78
|
$8.26
|
$7.16
|
$8.20
|
5,442
|
|
23/07/2024
|
$7.53
|
$8.24
|
$7.40
|
$8.20
|
3,165
|
|
22/07/2024
|
$6.42
|
$7.00
|
$6.33
|
$6.83
|
18,557
|
|
19/07/2024
|
$8.59
|
$8.59
|
$6.72
|
$6.72
|
6,661
|
|
18/07/2024
|
$9.80
|
$10.59
|
$9.51
|
$9.51
|
4,848
|
|
17/07/2024
|
$10.81
|
$10.81
|
$9.78
|
$9.92
|
8,762
|
|
16/07/2024
|
$11.03
|
$11.65
|
$9.97
|
$10.21
|
8,950
|
|
15/07/2024
|
$9.80
|
$10.65
|
$9.56
|
$10.54
|
5,191
|
|
12/07/2024
|
$8.22
|
$8.89
|
$8.22
|
$8.45
|
11,913
|
|
11/07/2024
|
$9.22
|
$10.80
|
$8.46
|
$8.46
|
14,658
|
|
10/07/2024
|
$7.99
|
$8.50
|
$7.64
|
$7.95
|
5,741
|
|
09/07/2024
|
$7.75
|
$8.04
|
$6.86
|
$6.94
|
3,449
|
|
08/07/2024
|
$6.74
|
$7.60
|
$6.66
|
$7.31
|
9,885
|
|
05/07/2024
|
$6.15
|
$6.82
|
$5.87
|
$6.70
|
2,749
|
|
04/07/2024
|
$5.98
|
$6.65
|
$5.98
|
$6.25
|
176
|
|
03/07/2024
|
$6.02
|
$6.37
|
$5.84
|
$6.13
|
17,661
|
|
02/07/2024
|
$5.40
|
$5.75
|
$5.16
|
$5.75
|
37,823
|
|
01/07/2024
|
$5.90
|
$6.00
|
$5.46
|
$5.57
|
10,714
|
|
28/06/2024
|
$6.00
|
$6.34
|
$5.39
|
$5.78
|
6,020
|
|
27/06/2024
|
$5.21
|
$5.50
|
$5.07
|
$5.17
|
5,557
|
|
26/06/2024
|
$5.06
|
$5.25
|
$4.81
|
$5.10
|
2,141
|
|
25/06/2024
|
$5.49
|
$5.53
|
$5.04
|
$5.35
|
5,642
|
|
24/06/2024
|
$5.52
|
$5.98
|
$5.32
|
$5.65
|
6,698
|
|
21/06/2024
|
$5.43
|
$5.43
|
$4.28
|
$4.51
|
5,624
|
|
20/06/2024
|
$6.41
|
$6.41
|
$5.71
|
$5.81
|
47,354
|
|
19/06/2024
|
$6.83
|
$6.89
|
$6.14
|
$6.55
|
710
|
|
18/06/2024
|
$7.45
|
$7.45
|
$6.50
|
$6.82
|
3,718
|
|
17/06/2024
|
$8.05
|
$8.08
|
$6.70
|
$6.86
|
21,697
|
|
14/06/2024
|
$8.16
|
$8.32
|
$7.60
|
$7.96
|
16,021
|
|
13/06/2024
|
$9.01
|
$9.14
|
$7.98
|
$7.98
|
22,222
|
|
12/06/2024
|
$8.81
|
$10.05
|
$8.78
|
$9.51
|
1,765
|
|
11/06/2024
|
$9.78
|
$9.80
|
$8.68
|
$8.68
|
537
|
|
10/06/2024
|
$8.49
|
$9.18
|
$8.44
|
$9.15
|
2,930
|
|
07/06/2024
|
$8.74
|
$8.80
|
$8.10
|
$8.66
|
2,365
|
|
06/06/2024
|
$8.95
|
$8.95
|
$8.21
|
$8.33
|
2,725
|
|
05/06/2024
|
$8.60
|
$8.77
|
$8.42
|
$8.65
|
6,429
|
|
04/06/2024
|
$8.61
|
$8.77
|
$8.26
|
$8.60
|
2,164
|
|
03/06/2024
|
$10.38
|
$10.38
|
$9.50
|
$9.52
|
604
|
|
31/05/2024
|
$11.00
|
$11.42
|
$10.09
|
$10.09
|
12,248
|
|
30/05/2024
|
$9.92
|
$10.70
|
$9.76
|
$10.69
|
8,795
|
|
29/05/2024
|
$9.98
|
$9.98
|
$9.63
|
$9.94
|
1,118
|
|
28/05/2024
|
$10.77
|
$11.16
|
$10.37
|
$10.97
|
6,749
|
|
27/05/2024
|
$10.80
|
$11.39
|
$10.69
|
$11.33
|
1,318
|