Market data

Select a section

Leverage Shares Public Limited Company 3X Long Ionq Etp

(IONQ)
Sector: n/a
$79.46
$-142.89 -64.26
Last updated: 16:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 $222.35 $79.46 $79.46 $222.35 0
05/06/2025 $222.35 $79.46 $79.46 $222.35 0
04/06/2025 $222.35 $79.46 $79.46 $222.35 0
03/06/2025 $222.35 $79.46 $79.46 $222.35 0
02/06/2025 $222.35 $79.46 $79.46 $222.35 0
30/05/2025 $222.35 $79.46 $79.46 $222.35 0
29/05/2025 $222.35 $79.46 $79.46 $222.35 0
28/05/2025 $222.35 $79.46 $79.46 $222.35 0
27/05/2025 $222.35 $79.46 $79.46 $222.35 0
26/05/2025 $222.35 $79.46 $79.46 $222.35 0
23/05/2025 $222.35 $79.46 $79.46 $222.35 0
22/05/2025 $222.35 $79.46 $79.46 $222.35 0
21/05/2025 $222.35 $79.46 $79.46 $222.35 0
20/05/2025 $222.35 $79.46 $79.46 $222.35 0
19/05/2025 $222.35 $79.46 $79.46 $222.35 0
16/05/2025 $222.35 $79.46 $79.46 $222.35 0
15/05/2025 $222.35 $79.46 $79.46 $222.35 0
14/05/2025 $222.35 $79.46 $79.46 $222.35 0
13/05/2025 $222.35 $79.46 $79.46 $222.35 0
12/05/2025 $222.35 $79.46 $79.46 $222.35 0
09/05/2025 $222.35 $79.46 $79.46 $222.35 0
08/05/2025 $222.35 $79.46 $79.46 $222.35 0
07/05/2025 $222.35 $79.46 $79.46 $222.35 0
06/05/2025 $222.35 $79.46 $79.46 $222.35 0
05/05/2025 $222.35 $79.46 $79.46 $222.35 0
02/05/2025 $222.35 $79.46 $79.46 $222.35 0
01/05/2025 $222.35 $79.46 $79.46 $222.35 0
30/04/2025 $222.35 $79.46 $79.46 $222.35 0
29/04/2025 $222.35 $79.46 $79.46 $222.35 0
28/04/2025 $222.35 $79.46 $79.46 $222.35 0
25/04/2025 $222.35 $79.46 $79.46 $222.35 0
24/04/2025 $222.35 $79.46 $79.46 $222.35 0
23/04/2025 $222.35 $79.46 $79.46 $222.35 0
22/04/2025 $222.35 $79.46 $79.46 $222.35 0
21/04/2025 $222.35 $79.46 $79.46 $222.35 0
18/04/2025 $222.35 $79.46 $79.46 $222.35 0
17/04/2025 $222.35 $79.46 $79.46 $222.35 0
16/04/2025 $222.35 $79.46 $79.46 $222.35 0
15/04/2025 $222.35 $79.46 $79.46 $222.35 0
14/04/2025 $222.35 $79.46 $79.46 $222.35 0
11/04/2025 $222.35 $222.35 $79.46 $222.35 0
10/04/2025 $222.35 $222.35 $79.46 $222.35 0
09/04/2025 $222.35 $79.46 $79.46 $222.35 0
08/04/2025 $222.35 $79.46 $79.46 $222.35 0
07/04/2025 $222.35 $79.46 $79.46 $222.35 0
04/04/2025 $222.35 $79.46 $79.46 $222.35 0
03/04/2025 $222.35 $79.46 $79.46 $222.35 0
02/04/2025 $222.35 $79.46 $79.46 $222.35 0
01/04/2025 $222.35 $79.46 $79.46 $222.35 0
31/03/2025 $222.35 $79.46 $79.46 $222.35 0
28/03/2025 $222.35 $79.46 $79.46 $222.35 0
27/03/2025 $222.35 $79.46 $79.46 $222.35 0
26/03/2025 $222.35 $79.46 $79.46 $222.35 0
25/03/2025 $222.35 $79.46 $79.46 $222.35 0
24/03/2025 $222.35 $79.46 $79.46 $222.35 0
21/03/2025 $222.35 $79.46 $79.46 $222.35 0
20/03/2025 $222.35 $79.46 $79.46 $222.35 0
19/03/2025 $222.35 $79.46 $79.46 $222.35 0
18/03/2025 $222.35 $79.46 $79.46 $222.35 0
17/03/2025 $222.35 $79.46 $79.46 $222.35 0
14/03/2025 $222.35 $79.46 $79.46 $222.35 0
13/03/2025 $222.35 $79.46 $79.46 $222.35 0
12/03/2025 $222.35 $79.46 $79.46 $222.35 0
11/03/2025 $222.35 $79.46 $79.46 $222.35 0
10/03/2025 $222.35 $79.46 $79.46 $222.35 0
07/03/2025 $222.35 $79.46 $79.46 $222.35 0
06/03/2025 $222.35 $79.46 $79.46 $222.35 0
05/03/2025 $222.35 $79.46 $79.46 $222.35 0
04/03/2025 $222.35 $222.35 $79.46 $222.35 0
28/02/2025 $222.35 $79.46 $79.46 $222.35 0
27/02/2025 $222.35 $222.35 $79.46 $222.35 0
26/02/2025 $222.35 $79.46 $79.46 $222.35 0
25/02/2025 $222.35 $222.35 $79.46 $222.35 0
24/02/2025 $222.35 $79.46 $79.46 $222.35 0
21/02/2025 $222.35 $79.46 $79.46 $222.35 0
20/02/2025 $222.35 $79.46 $79.46 $222.35 0
19/02/2025 $222.35 $79.46 $79.46 $222.35 0
18/02/2025 $222.35 $79.46 $79.46 $222.35 0
17/02/2025 $222.35 $79.46 $79.46 $222.35 0
14/02/2025 $222.35 $79.46 $79.46 $222.35 0
13/02/2025 $222.35 $79.46 $79.46 $222.35 0
12/02/2025 $222.35 $79.46 $79.46 $222.35 0
11/02/2025 $222.35 $79.46 $79.46 $222.35 0
10/02/2025 $222.35 $79.46 $79.46 $222.35 0
07/02/2025 $222.35 $79.46 $79.46 $222.35 0
06/02/2025 $222.35 $79.46 $79.46 $222.35 0
05/02/2025 $222.35 $79.46 $79.46 $222.35 0
04/02/2025 $222.35 $79.46 $79.46 $222.35 0
03/02/2025 $222.35 $79.46 $79.46 $222.35 0
31/01/2025 $222.35 $79.46 $79.46 $222.35 0
30/01/2025 $222.35 $79.46 $79.46 $222.35 0
29/01/2025 $222.35 $79.46 $79.46 $222.35 0
28/01/2025 $222.35 $79.46 $79.46 $222.35 0
27/01/2025 $222.35 $79.46 $79.46 $222.35 0
24/01/2025 $222.35 $79.46 $79.46 $222.35 0
23/01/2025 $222.35 $79.46 $79.46 $222.35 0
22/01/2025 $222.35 $79.46 $79.46 $222.35 0
21/01/2025 $222.35 $79.46 $79.46 $222.35 0
20/01/2025 $222.35 $79.46 $79.46 $222.35 0
17/01/2025 $222.35 $79.46 $79.46 $222.35 0
16/01/2025 $135.00 $79.46 $79.46 $222.35 0
15/01/2025 $135.00 $79.46 $79.46 $222.35 0
14/01/2025 $135.00 $79.46 $79.46 $222.35 0
13/01/2025 $135.00 $79.46 $79.46 $222.35 0
10/01/2025 $135.00 $79.46 $79.46 $222.35 0
09/01/2025 $135.00 $79.46 $79.46 $222.35 0
08/01/2025 $135.00 $159.99 $77.00 $222.35 68,063
07/01/2025 $219.93 $269.99 $200.00 $222.35 30,928
06/01/2025 $172.83 $222.00 $170.76 $204.06 42,911
03/01/2025 $129.00 $179.99 $123.68 $172.84 41,632
02/01/2025 $135.78 $155.00 $98.57 $130.00 31,889
01/01/2025 $150.00 $158.35 $147.00 $155.00 2,538
31/12/2024 $150.00 $158.35 $147.00 $155.00 2,538
30/12/2024 $165.00 $170.00 $127.00 $147.97 38,081
27/12/2024 $153.00 $195.50 $150.00 $176.52 37,316
26/12/2024 $145.00 $145.05 $125.01 $134.04 10,271
25/12/2024 $145.00 $145.05 $125.01 $134.04 10,271
24/12/2024 $145.00 $145.05 $125.01 $134.04 10,271
23/12/2024 $181.00 $188.28 $132.00 $141.86 43,236
20/12/2024 $105.66 $181.00 $91.00 $181.00 59,279
19/12/2024 $130.00 $149.86 $103.19 $119.03 47,758
18/12/2024 $143.82 $186.96 $132.60 $160.00 45,180
17/12/2024 $158.00 $182.00 $124.10 $143.00 50,742
16/12/2024 $98.00 $119.99 $85.50 $116.89 43,240
13/12/2024 $79.00 $88.99 $67.52 $80.27 35,773
12/12/2024 $76.10 $89.74 $61.83 $78.00 47,581
11/12/2024 $105.00 $106.86 $53.30 $69.52 78,915
10/12/2024 $118.61 $132.24 $92.90 $107.65 41,531
09/12/2024 $153.00 $165.20 $111.08 $120.14 31,233

Market data

Select a section