Leverage Shares Public Limited Company 3X Long Ionq Etp
(IONQ)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$10.80
|
$11.39
|
$10.69
|
$11.33
|
1,318
|
|
23/05/2024
|
$12.31
|
$12.52
|
$10.80
|
$11.19
|
1,095
|
|
22/05/2024
|
$11.56
|
$12.69
|
$11.13
|
$12.69
|
1,866
|
|
21/05/2024
|
$13.14
|
$13.14
|
$11.36
|
$11.45
|
1,901
|
|
20/05/2024
|
$12.53
|
$13.23
|
$12.40
|
$13.23
|
5,668
|
|
17/05/2024
|
$13.15
|
$13.22
|
$12.30
|
$12.91
|
5,282
|
|
16/05/2024
|
$13.99
|
$13.99
|
$13.30
|
$13.38
|
1,851
|
|
15/05/2024
|
$14.92
|
$15.93
|
$13.48
|
$13.71
|
1,438
|
|
14/05/2024
|
$13.27
|
$15.32
|
$12.97
|
$13.53
|
2,420
|
|
13/05/2024
|
$11.90
|
$14.27
|
$11.77
|
$13.53
|
3,899
|
|
10/05/2024
|
$14.66
|
$15.63
|
$13.20
|
$13.25
|
975
|
|
09/05/2024
|
$14.07
|
$15.12
|
$12.53
|
$13.76
|
6,930
|
|
08/05/2024
|
$13.69
|
$13.69
|
$12.00
|
$12.36
|
1,073
|
|
07/05/2024
|
$15.88
|
$16.13
|
$14.09
|
$14.46
|
2,320
|
|
06/05/2024
|
$14.83
|
$15.92
|
$14.24
|
$14.24
|
1,307
|
|
03/05/2024
|
$14.83
|
$15.92
|
$14.24
|
$14.24
|
1,307
|
|
02/05/2024
|
$13.74
|
$14.33
|
$13.74
|
$14.02
|
201
|
|
01/05/2024
|
$11.96
|
$12.66
|
$11.82
|
$12.38
|
1,503
|
|
30/04/2024
|
$14.42
|
$14.47
|
$12.74
|
$12.81
|
3,131
|
|
29/04/2024
|
$14.65
|
$15.43
|
$14.32
|
$14.47
|
2,280
|
|
26/04/2024
|
$11.66
|
$13.32
|
$11.65
|
$13.22
|
3,009
|
|
25/04/2024
|
$10.98
|
$11.29
|
$10.39
|
$11.06
|
1,272
|
|
24/04/2024
|
$11.56
|
$11.82
|
$11.16
|
$11.57
|
594
|
|
23/04/2024
|
$8.99
|
$11.35
|
$8.99
|
$11.29
|
1,128
|
|
22/04/2024
|
$7.90
|
$8.38
|
$7.76
|
$8.05
|
968
|
|
19/04/2024
|
$8.23
|
$8.56
|
$7.93
|
$7.93
|
546
|
|
18/04/2024
|
$8.82
|
$9.19
|
$7.87
|
$9.15
|
628
|
|
17/04/2024
|
$9.22
|
$9.89
|
$8.89
|
$8.89
|
441
|
|
16/04/2024
|
$8.96
|
$9.11
|
$8.42
|
$9.11
|
1,365
|