Leverage Shares Public Limited Company -1X JD

(JD1S)
Sector: n/a
$2.75
$0.13 5.02
Last updated: 16:35:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
09/10/2024 $2.57 $2.74 $2.52 $2.52 92
08/10/2024 $2.57 $2.69 $2.45 $2.48 1,340
07/10/2024 $2.34 $2.43 $2.34 $2.39 153
04/10/2024 $2.34 $2.36 $2.31 $2.36 11,101
03/10/2024 $2.55 $2.58 $2.45 $2.47 8,162
02/10/2024 $2.29 $2.48 $2.27 $2.48 6,733
01/10/2024 $2.76 $2.77 $2.65 $2.64 463
30/09/2024 $2.57 $2.68 $2.54 $2.68 2,300
27/09/2024 $2.83 $2.83 $2.78 $2.79 1,214
26/09/2024 $3.54 $3.42 $2.65 $2.95 0
25/09/2024 $3.54 $3.75 $3.15 $3.40 0
24/09/2024 $3.54 $3.54 $3.43 $3.43 870
23/09/2024 $4.37 $4.26 $3.55 $3.87 0
20/09/2024 $4.37 $4.34 $3.58 $4.04 0
19/09/2024 $4.37 $4.38 $3.60 $4.11 0
18/09/2024 $4.37 $4.61 $3.86 $4.31 0
17/09/2024 $4.37 $4.67 $3.89 $4.26 0
16/09/2024 $4.37 $4.39 $4.37 $4.39 1,356
13/09/2024 $4.41 $4.81 $3.95 $4.35 0
12/09/2024 $4.41 $4.72 $3.95 $4.38 0
11/09/2024 $4.41 $4.88 $3.93 $4.44 0
10/09/2024 $4.41 $4.76 $3.95 $4.44 0
09/09/2024 $4.41 $4.85 $4.03 $4.48 0
06/09/2024 $4.41 $4.42 $4.41 $4.42 750
05/09/2024 $4.34 $4.35 $4.34 $4.35 760
04/09/2024 $4.36 $4.68 $3.91 $4.32 0
03/09/2024 $4.36 $4.75 $4.02 $4.32 0
02/09/2024 $4.36 $4.39 $4.11 $4.22 0
30/08/2024 $4.36 $4.55 $3.85 $4.22 0
29/08/2024 $4.36 $4.37 $4.36 $4.37 740
28/08/2024 $4.44 $4.89 $4.02 $4.46 0
27/08/2024 $4.44 $4.44 $4.31 $4.35 1,952
26/08/2024 $4.27 $4.37 $4.27 $4.37 1,709
23/08/2024 $4.27 $4.37 $4.27 $4.37 1,709
22/08/2024 $4.27 $4.37 $4.27 $4.37 1,709
21/08/2024 $4.37 $4.37 $4.33 $4.33 800
20/08/2024 $4.03 $4.13 $4.03 $4.13 1,145
19/08/2024 $4.63 $4.30 $3.53 $3.93 0
16/08/2024 $4.63 $4.54 $3.66 $4.02 0
15/08/2024 $4.63 $4.91 $3.82 $4.31 0
14/08/2024 $4.63 $4.91 $4.09 $4.55 0
13/08/2024 $4.63 $4.94 $4.13 $4.49 0
12/08/2024 $4.63 $4.88 $4.01 $4.46 0
09/08/2024 $4.63 $4.89 $4.19 $4.56 0
08/08/2024 $4.63 $4.96 $4.04 $4.50 0
07/08/2024 $4.63 $4.97 $4.17 $4.58 0
06/08/2024 $4.77 $5.06 $4.15 $4.63 0
05/08/2024 $4.77 $4.77 $4.73 $4.73 3
02/08/2024 $4.64 $4.66 $4.64 $4.66 710
01/08/2024 $4.57 $4.57 $4.56 $4.56 1,480
31/07/2024 $4.38 $4.43 $4.38 $4.43 660
30/07/2024 $4.39 $4.89 $4.01 $4.46 0
29/07/2024 $4.39 $4.41 $4.39 $4.41 740
26/07/2024 $4.58 $4.79 $4.09 $4.43 0
25/07/2024 $4.58 $4.58 $4.43 $4.43 720
24/07/2024 $4.55 $4.55 $4.48 $4.48 678
23/07/2024 $4.44 $4.47 $4.44 $4.47 750
22/07/2024 $4.29 $4.72 $3.91 $4.36 0
19/07/2024 $4.29 $4.84 $4.11 $4.48 0
18/07/2024 $4.29 $4.44 $4.29 $4.44 750
17/07/2024 $4.09 $4.66 $3.94 $4.34 0
16/07/2024 $4.09 $4.75 $4.01 $4.34 0
15/07/2024 $4.09 $4.71 $3.96 $4.35 0
12/07/2024 $4.09 $4.17 $4.09 $4.17 790
11/07/2024 $4.47 $4.64 $3.93 $4.16 0
10/07/2024 $4.47 $4.77 $3.95 $4.39 0
09/07/2024 $4.47 $4.86 $4.11 $4.45 0
08/07/2024 $4.47 $4.82 $4.10 $4.46 0
05/07/2024 $4.47 $4.85 $4.10 $4.47 0
04/07/2024 $4.47 $4.47 $4.44 $4.44 1
03/07/2024 $4.52 $4.82 $4.09 $4.42 0
02/07/2024 $4.52 $4.95 $4.19 $4.56 0
01/07/2024 $4.52 $4.57 $4.52 $4.57 710
28/06/2024 $3.93 $4.93 $4.11 $4.51 0
27/06/2024 $3.93 $4.71 $4.01 $4.44 0
26/06/2024 $3.93 $4.69 $3.95 $4.29 0
25/06/2024 $3.93 $4.57 $3.89 $4.29 0
24/06/2024 $3.93 $4.49 $3.79 $4.12 0
21/06/2024 $3.93 $4.55 $3.81 $4.22 0
20/06/2024 $3.93 $4.43 $3.75 $4.13 0
19/06/2024 $3.93 $4.16 $3.91 $4.05 0
18/06/2024 $3.93 $4.42 $3.74 $4.05 0
17/06/2024 $3.93 $4.41 $3.75 $4.11 0
14/06/2024 $3.93 $4.49 $3.69 $4.09 0
13/06/2024 $3.93 $4.28 $3.63 $4.00 0
12/06/2024 $3.93 $4.32 $3.65 $4.01 0
11/06/2024 $3.93 $4.30 $3.57 $3.95 0
10/06/2024 $3.93 $4.37 $3.68 $4.00 0
07/06/2024 $3.93 $4.39 $3.68 $3.99 0
06/06/2024 $3.93 $3.94 $3.93 $3.94 559
05/06/2024 $3.57 $4.24 $3.52 $3.85 0
04/06/2024 $3.57 $4.33 $3.55 $3.96 0
03/06/2024 $3.57 $4.29 $3.50 $3.96 0
31/05/2024 $3.57 $4.40 $3.62 $4.01 0
30/05/2024 $3.57 $4.43 $3.69 $3.92 0
29/05/2024 $3.57 $4.43 $3.71 $4.06 0
28/05/2024 $3.57 $4.33 $3.56 $3.95 0
27/05/2024 $3.57 $4.24 $3.52 $3.88 0
24/05/2024 $3.57 $4.24 $3.52 $3.88 0
23/05/2024 $3.57 $4.01 $3.32 $3.71 0
22/05/2024 $3.57 $3.97 $3.21 $3.54 0
21/05/2024 $3.57 $3.57 $3.54 $3.54 686
20/05/2024 $3.45 $3.67 $3.12 $3.43 0
17/05/2024 $3.45 $3.45 $3.36 $3.36 930
16/05/2024 $3.65 $3.93 $3.09 $3.55 0
15/05/2024 $3.65 $3.88 $3.19 $3.54 0
14/05/2024 $3.65 $4.08 $3.06 $3.52 0
13/05/2024 $3.65 $4.06 $3.07 $3.46 0
10/05/2024 $3.65 $3.68 $3.65 $3.68 743