Market data

Select a section

Leverage Shares Public Limited Company -1X JD

(JD1S)
Sector: n/a
$2.62
$-0.26 -8.91
Last updated: 16:35:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section