Market data

Select a section

Leverage Shares Public Limited Company -1X JD

(JD1S)
Sector: n/a
$2.56
$-0.21 -7.63
Last updated: 14:40:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 $2.60 $2.97 $2.33 $2.77 0
08/04/2025 $2.60 $2.96 $2.40 $2.64 0
07/04/2025 $2.60 $2.86 $2.62 $2.62 263
04/04/2025 $2.60 $2.62 $2.59 $2.62 554
03/04/2025 $2.38 $2.52 $2.36 $2.41 0
02/04/2025 $2.38 $2.37 $2.27 $2.36 0
01/04/2025 $2.38 $2.37 $2.28 $2.32 0
28/03/2025 $2.38 $2.34 $2.21 $2.32 0
27/03/2025 $2.38 $2.35 $2.20 $2.24 0
26/03/2025 $2.38 $2.35 $2.24 $2.31 0
25/03/2025 $2.38 $2.35 $2.26 $2.31 0
24/03/2025 $2.38 $2.29 $2.22 $2.26 0
21/03/2025 $2.38 $2.31 $2.26 $2.29 0
20/03/2025 $2.38 $2.31 $2.16 $2.26 0
19/03/2025 $2.38 $2.18 $2.12 $2.16 0
18/03/2025 $2.38 $2.19 $2.07 $2.14 0
17/03/2025 $2.38 $2.27 $2.15 $2.15 0
14/03/2025 $2.38 $2.35 $2.21 $2.27 0
13/03/2025 $2.38 $2.45 $2.30 $2.35 0
12/03/2025 $2.38 $2.42 $2.38 $2.42 915
11/03/2025 $2.23 $2.39 $2.33 $2.38 0
10/03/2025 $2.23 $2.41 $2.30 $2.36 0
07/03/2025 $2.23 $2.29 $2.23 $2.29 1,420
06/03/2025 $2.10 $2.20 $2.10 $2.20 400
05/03/2025 $2.41 $2.41 $2.26 $2.27 0
04/03/2025 $2.41 $2.43 $2.32 $2.41 0
03/03/2025 $2.41 $2.41 $2.38 $2.39 1,031
28/02/2025 $2.33 $2.35 $2.33 $2.35 696
27/02/2025 $2.29 $2.33 $2.25 $2.27 0
26/02/2025 $2.29 $2.31 $2.26 $2.26 440
25/02/2025 $2.37 $2.45 $2.44 $2.45 5
24/02/2025 $2.37 $2.50 $2.37 $2.50 1,780
21/02/2025 $2.53 $2.39 $2.29 $2.29 10
20/02/2025 $2.53 $2.73 $2.13 $2.41 0
19/02/2025 $2.53 $2.74 $2.25 $2.54 0
18/02/2025 $2.53 $2.53 $2.50 $2.53 10
17/02/2025 $2.53 $2.54 $2.37 $2.44 0
14/02/2025 $2.53 $2.59 $2.16 $2.42 0
13/02/2025 $2.53 $2.71 $2.52 $2.52 24
12/02/2025 $2.53 $2.54 $2.52 $2.54 431
11/02/2025 $2.49 $2.48 $2.43 $2.43 4
10/02/2025 $2.49 $2.56 $2.42 $2.42 109
07/02/2025 $2.49 $2.74 $2.26 $2.49 0
06/02/2025 $2.49 $2.69 $2.23 $2.50 0
05/02/2025 $2.49 $2.50 $2.49 $2.38 312
04/02/2025 $2.97 $2.39 $2.38 $2.46 50
03/02/2025 $2.97 $2.76 $2.37 $2.46 0
31/01/2025 $2.97 $2.43 $2.41 $2.43 10
30/01/2025 $2.97 $2.48 $2.41 $2.41 10
29/01/2025 $2.97 $2.64 $2.24 $2.47 0
28/01/2025 $2.97 $2.70 $2.28 $2.53 0
27/01/2025 $2.97 $2.51 $2.46 $2.49 141
24/01/2025 $2.97 $2.75 $2.31 $2.52 0
23/01/2025 $2.97 $2.81 $2.38 $2.64 0
22/01/2025 $2.97 $2.84 $2.35 $2.58 0
21/01/2025 $2.97 $2.63 $2.52 $2.63 40
20/01/2025 $2.97 $2.62 $2.50 $2.62 30
17/01/2025 $2.97 $2.96 $2.43 $2.62 0
16/01/2025 $2.97 $3.09 $2.60 $2.88 0
15/01/2025 $2.97 $3.16 $2.63 $2.88 0
14/01/2025 $2.97 $3.18 $2.63 $2.94 0
13/01/2025 $2.97 $3.36 $2.82 $3.07 0
10/01/2025 $2.97 $3.34 $2.74 $3.10 0
09/01/2025 $2.97 $3.06 $2.87 $2.94 0
08/01/2025 $2.97 $3.26 $2.70 $2.97 0
07/01/2025 $2.97 $2.97 $2.91 $2.91 169
06/01/2025 $2.82 $2.90 $2.82 $2.92 325
03/01/2025 $2.90 $3.28 $2.70 $2.92 0
02/01/2025 $2.90 $3.25 $2.76 $2.97 0
01/01/2025 $2.90 $3.19 $2.71 $2.94 0
31/12/2024 $2.90 $3.19 $2.71 $2.94 0
30/12/2024 $2.90 $3.20 $2.71 $2.99 0
27/12/2024 $2.90 $2.94 $2.90 $2.94 1,100
26/12/2024 $2.88 $2.81 $2.79 $2.81 99
25/12/2024 $2.88 $2.81 $2.79 $2.81 99
24/12/2024 $2.88 $2.81 $2.79 $2.81 99
23/12/2024 $2.88 $3.06 $2.59 $2.85 0
20/12/2024 $2.88 $2.88 $2.88 $2.88 1,100
19/12/2024 $2.67 $3.02 $2.57 $2.83 0
18/12/2024 $2.67 $3.00 $2.49 $2.76 0
17/12/2024 $2.67 $3.09 $2.56 $2.77 0
16/12/2024 $2.67 $3.09 $2.56 $2.81 0
13/12/2024 $2.67 $2.98 $2.53 $2.78 0
12/12/2024 $2.67 $2.72 $2.69 $2.72 40
11/12/2024 $2.67 $2.70 $2.67 $2.70 917
10/12/2024 $2.60 $2.60 $2.60 $2.60 1,230
09/12/2024 $2.65 $2.65 $2.47 $2.47 1,160
06/12/2024 $2.76 $3.02 $2.54 $2.78 0
05/12/2024 $2.76 $3.17 $2.61 $2.86 0
04/12/2024 $2.76 $3.13 $2.63 $2.93 0
03/12/2024 $2.76 $3.04 $2.52 $2.79 0
02/12/2024 $2.76 $2.79 $2.76 $2.79 1,130
29/11/2024 $2.84 $3.03 $2.58 $2.81 0
28/11/2024 $2.84 $2.84 $2.79 $2.79 1,128
27/11/2024 $3.08 $3.09 $2.59 $2.84 0
26/11/2024 $3.08 $3.24 $2.70 $2.98 0
25/11/2024 $3.08 $3.08 $3.06 $3.06 194
22/11/2024 $2.95 $3.26 $2.73 $2.95 0
21/11/2024 $2.95 $3.27 $2.69 $2.95 0
20/11/2024 $2.95 $2.99 $2.95 $2.99 1,100
19/11/2024 $3.22 $3.28 $2.72 $2.99 0
18/11/2024 $3.22 $2.99 $2.90 $2.99 60
15/11/2024 $3.22 $3.40 $2.82 $3.07 0
14/11/2024 $3.22 $3.22 $2.90 $3.07 15,525
13/11/2024 $2.68 $3.17 $2.64 $2.94 0
12/11/2024 $2.68 $3.12 $2.59 $2.90 0
11/11/2024 $2.68 $2.72 $2.72 $2.72 4
08/11/2024 $2.68 $2.75 $2.68 $2.75 1,270
07/11/2024 $2.67 $2.90 $2.38 $2.62 0
06/11/2024 $2.67 $2.77 $2.72 $2.77 20
05/11/2024 $2.67 $2.85 $2.39 $2.65 0
04/11/2024 $2.67 $2.67 $2.66 $2.66 1,261
01/11/2024 $2.69 $2.85 $2.42 $2.63 0
31/10/2024 $2.69 $2.89 $2.41 $2.66 0
30/10/2024 $2.69 $2.89 $2.49 $2.66 0
29/10/2024 $2.69 $2.79 $2.31 $2.59 0
28/10/2024 $2.69 $2.86 $2.41 $2.57 0
25/10/2024 $2.69 $2.95 $2.45 $2.66 50,000
24/10/2024 $2.69 $2.91 $2.50 $2.67 0
23/10/2024 $2.69 $2.67 $2.66 $2.67 60
22/10/2024 $2.69 $2.71 $2.66 $2.66 19
21/10/2024 $2.69 $2.71 $2.66 $2.71 20
18/10/2024 $2.69 $2.85 $2.34 $2.69 0
17/10/2024 $2.69 $2.77 $2.69 $2.76 1,281
16/10/2024 $2.63 $2.93 $2.40 $2.59 0
15/10/2024 $2.63 $2.65 $2.63 $2.65 4,080
14/10/2024 $2.40 $2.42 $2.40 $2.42 1,350
11/10/2024 $2.57 $2.57 $2.48 $2.48 55,900
10/10/2024 $2.51 $2.51 $2.51 $2.51 1,300

Market data

Select a section