Market data

Select a section

Leverage Shares Public Limited Company 3X JD

(JD3)
Sector: n/a
$6.71
$-0.27 -3.87
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $7.02 $7.26 $6.60 $6.71 843
15/05/2025 $7.50 $7.96 $6.98 $6.98 4,164
14/05/2025 $8.46 $9.08 $8.02 $8.28 503
13/05/2025 $7.92 $9.74 $7.54 $9.65 4,923
12/05/2025 $8.24 $8.68 $8.04 $8.23 605
09/05/2025 $7.40 $7.40 $6.86 $7.10 267
08/05/2025 $7.00 $7.34 $7.00 $7.18 237
07/05/2025 $7.16 $7.20 $6.78 $7.08 59
06/05/2025 $7.16 $7.46 $6.98 $7.24 252
05/05/2025 $6.98 $7.80 $6.92 $7.22 10,371
02/05/2025 $6.98 $7.80 $6.92 $7.22 10,371
01/05/2025 $6.60 $6.78 $6.52 $6.52 142
30/04/2025 $6.60 $6.92 $6.14 $6.14 663
29/04/2025 $6.56 $7.26 $6.56 $6.60 252
28/04/2025 $6.62 $6.62 $6.30 $6.30 279
25/04/2025 $6.04 $6.78 $5.76 $6.29 6,343
24/04/2025 $6.02 $6.56 $5.92 $6.20 5,404
23/04/2025 $7.56 $7.86 $7.29 $7.29 157
22/04/2025 $7.24 $7.54 $6.90 $6.91 2,665
21/04/2025 $8.38 $8.86 $8.01 $8.01 6,125
18/04/2025 $8.38 $8.86 $8.01 $8.01 6,125
17/04/2025 $8.38 $8.86 $7.87 $8.01 6,125
16/04/2025 $9.02 $9.44 $8.50 $8.78 1,235
15/04/2025 $10.25 $10.70 $10.04 $10.03 33
14/04/2025 $9.96 $11.30 $9.96 $10.63 2,018
11/04/2025 $9.22 $17.32 $8.09 $8.28 0
10/04/2025 $9.22 $10.00 $9.00 $9.19 1,522
09/04/2025 $8.73 $8.67 $6.99 $7.25 26,085
08/04/2025 $8.73 $9.49 $7.81 $7.90 7,477
07/04/2025 $7.84 $9.20 $6.15 $7.32 3,428
04/04/2025 $11.50 $11.85 $7.52 $8.71 4,499
03/04/2025 $11.49 $11.83 $10.87 $11.73 1,293
02/04/2025 $13.40 $13.40 $12.63 $12.63 38
01/04/2025 $12.91 $13.43 $12.69 $13.23 1,713
31/03/2025 $12.79 $13.10 $12.09 $12.72 1,678
28/03/2025 $13.66 $14.12 $13.32 $13.32 133
27/03/2025 $14.00 $15.30 $13.83 $15.04 1,400
26/03/2025 $14.19 $14.19 $13.63 $13.63 131
25/03/2025 $13.60 $14.55 $13.37 $13.64 823
24/03/2025 $14.30 $14.82 $14.21 $14.65 8,156
21/03/2025 $13.93 $14.51 $13.94 $13.94 20
20/03/2025 $13.93 $15.71 $13.93 $14.62 1,317
19/03/2025 $17.11 $18.67 $16.34 $16.98 764
18/03/2025 $18.44 $18.44 $16.68 $17.43 1,183
17/03/2025 $15.35 $17.50 $15.35 $17.28 788
14/03/2025 $14.82 $15.60 $14.74 $15.06 308
13/03/2025 $12.72 $14.42 $12.72 $13.60 257
12/03/2025 $12.39 $12.98 $11.90 $12.41 1,860
11/03/2025 $13.55 $14.40 $12.76 $13.07 2,106
10/03/2025 $13.16 $14.43 $12.54 $13.47 13,679
07/03/2025 $16.18 $17.24 $14.71 $14.90 1,726
06/03/2025 $19.09 $21.97 $15.27 $16.87 12,362
05/03/2025 $15.15 $15.77 $14.52 $15.56 4,787
04/03/2025 $13.94 $14.32 $13.15 $13.30 1,473
03/03/2025 $13.96 $14.55 $13.38 $13.70 725
28/02/2025 $13.39 $14.81 $13.39 $14.40 1,132
27/02/2025 $15.80 $16.43 $14.84 $16.06 3,825
26/02/2025 $15.60 $16.26 $14.83 $16.01 4,293
25/02/2025 $13.21 $13.30 $12.05 $13.07 2,679
24/02/2025 $15.00 $15.88 $12.23 $12.44 5,108
21/02/2025 $15.17 $17.28 $14.18 $16.57 3,208
20/02/2025 $12.85 $16.39 $12.62 $14.43 4,131
19/02/2025 $13.13 $13.16 $12.38 $12.41 274
18/02/2025 $14.10 $14.74 $12.15 $12.77 3,251
17/02/2025 $14.20 $14.88 $14.20 $14.37 462
14/02/2025 $15.37 $16.25 $14.48 $14.89 6,673
13/02/2025 $12.67 $13.27 $12.09 $13.27 2,186
12/02/2025 $13.60 $14.63 $12.39 $13.24 8,541
11/02/2025 $14.18 $15.55 $14.18 $15.00 860
10/02/2025 $15.57 $15.88 $15.27 $15.27 1,140
07/02/2025 $14.06 $14.96 $14.14 $14.14 311
06/02/2025 $14.06 $14.97 $14.00 $13.98 664
05/02/2025 $13.90 $14.89 $13.90 $13.98 473
04/02/2025 $15.08 $16.29 $15.08 $16.27 989
03/02/2025 $13.75 $15.39 $12.65 $14.96 2,714
31/01/2025 $16.86 $17.88 $15.18 $15.71 597
30/01/2025 $14.93 $16.27 $14.80 $16.27 972
29/01/2025 $15.22 $16.53 $15.08 $15.10 7,423
28/01/2025 $14.09 $14.98 $14.09 $14.21 111
27/01/2025 $13.90 $15.12 $13.63 $14.90 1,956
24/01/2025 $14.58 $14.58 $13.99 $14.42 3,029
23/01/2025 $13.21 $12.88 $12.74 $12.74 1,049
22/01/2025 $13.21 $14.29 $13.20 $13.52 669
21/01/2025 $15.10 $15.82 $12.93 $12.93 5,191
20/01/2025 $14.15 $15.35 $13.68 $15.35 2,046
17/01/2025 $12.09 $13.48 $11.87 $13.12 4,429
16/01/2025 $10.13 $10.59 $10.08 $10.36 687
15/01/2025 $9.97 $10.59 $9.97 $10.36 2,877
14/01/2025 $9.91 $10.30 $9.67 $9.83 1,443
13/01/2025 $8.56 $8.88 $8.32 $8.68 1,982
10/01/2025 $9.12 $9.18 $8.38 $8.38 1,755
09/01/2025 $9.68 $10.07 $9.68 $10.07 51
08/01/2025 $9.53 $10.54 $9.50 $9.75 622
07/01/2025 $10.00 $10.33 $9.87 $10.33 845
06/01/2025 $11.20 $11.30 $10.36 $10.49 431
03/01/2025 $9.89 $10.38 $9.81 $10.31 2,043
02/01/2025 $9.39 $9.92 $9.39 $9.81 3,761
01/01/2025 $10.04 $19.99 $9.94 $10.11 0
31/12/2024 $10.04 $19.99 $9.94 $10.11 0
30/12/2024 $10.04 $10.21 $9.34 $9.64 12,542
27/12/2024 $10.70 $10.95 $10.10 $10.23 1,974
26/12/2024 $11.24 $12.49 $11.11 $11.80 999
25/12/2024 $11.24 $12.49 $11.11 $11.80 999
24/12/2024 $11.24 $12.49 $11.11 $11.80 999
23/12/2024 $11.40 $11.40 $11.18 $11.28 639
20/12/2024 $10.96 $12.25 $10.27 $10.97 8,011
19/12/2024 $11.77 $11.99 $11.45 $11.58 1,552
18/12/2024 $12.42 $12.69 $12.24 $12.54 1,003
17/12/2024 $12.01 $12.64 $11.81 $12.46 2,155
16/12/2024 $12.52 $12.52 $11.92 $11.92 543
13/12/2024 $12.54 $13.03 $12.16 $12.26 2,100
12/12/2024 $13.32 $13.81 $12.62 $13.18 2,060
11/12/2024 $13.74 $14.15 $13.19 $13.53 7,828
10/12/2024 $15.24 $16.13 $14.60 $15.15 3,565
09/12/2024 $14.51 $18.57 $14.35 $17.79 6,976
06/12/2024 $13.52 $13.90 $13.36 $13.46 3,074
05/12/2024 $12.20 $12.93 $12.14 $12.40 2,598
04/12/2024 $12.47 $12.84 $11.50 $11.58 2,059
03/12/2024 $13.44 $13.53 $12.98 $13.50 646
02/12/2024 $13.97 $14.37 $13.27 $13.46 3,235
29/11/2024 $13.22 $13.36 $12.73 $13.15 52,768
28/11/2024 $12.66 $13.50 $12.66 $13.50 8,339
27/11/2024 $12.52 $13.35 $12.52 $12.87 1,922
26/11/2024 $11.16 $11.40 $11.00 $11.28 402
25/11/2024 $10.43 $10.93 $10.30 $10.36 3,781
22/11/2024 $11.42 $11.42 $10.75 $11.64 1,753
21/11/2024 $10.93 $11.66 $10.93 $11.64 3,895
20/11/2024 $11.63 $12.16 $11.17 $11.21 444
19/11/2024 $11.47 $11.90 $10.65 $11.19 2,286
18/11/2024 $11.42 $12.14 $11.30 $11.30 9,662

Market data

Select a section