Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Japan ETP

(JPNS)
Sector: n/a
$4.15
$-0.05 -1.24
Last updated: 16:35:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $4.22 $4.24 $4.15 $4.15 684
16/01/2025 $4.40 $4.32 $4.06 $4.20 0
15/01/2025 $4.40 $4.73 $3.73 $4.20 0
14/01/2025 $4.40 $4.84 $4.00 $4.38 0
13/01/2025 $4.40 $4.40 $4.40 $4.40 35
10/01/2025 $4.30 $4.35 $4.25 $4.35 4
09/01/2025 $4.05 $4.30 $3.81 $4.05 0
08/01/2025 $4.05 $4.05 $4.05 $4.05 2
07/01/2025 $3.93 $3.94 $3.93 $3.94 35
06/01/2025 $4.15 $4.29 $3.49 $4.03 0
03/01/2025 $4.15 $4.15 $4.03 $4.03 4
02/01/2025 $4.05 $4.05 $3.99 $3.99 4
01/01/2025 $4.05 $4.05 $3.90 $3.99 15,005
31/12/2024 $4.05 $4.05 $3.90 $3.99 15,005
30/12/2024 $4.02 $4.05 $3.95 $4.05 3,858
27/12/2024 $3.92 $4.00 $3.89 $3.90 18,850
26/12/2024 $4.08 $4.14 $4.08 $4.14 61
25/12/2024 $4.08 $4.14 $4.08 $4.14 61
24/12/2024 $4.08 $4.14 $4.08 $4.14 61
23/12/2024 $4.38 $4.61 $3.74 $4.24 0
20/12/2024 $4.38 $4.38 $4.14 $4.14 20
19/12/2024 $4.18 $4.18 $4.16 $4.16 4
18/12/2024 $3.92 $4.00 $3.50 $3.91 0
17/12/2024 $3.92 $3.98 $3.90 $3.90 100
16/12/2024 $3.89 $3.89 $3.87 $3.87 6
13/12/2024 $3.78 $3.82 $3.78 $3.82 4
12/12/2024 $3.69 $3.74 $3.27 $3.64 0
11/12/2024 $3.69 $3.69 $3.58 $3.58 45
10/12/2024 $3.68 $3.74 $3.65 $3.72 387
09/12/2024 $3.64 $3.67 $3.63 $3.64 167
06/12/2024 $3.69 $3.69 $3.58 $3.58 10
05/12/2024 $3.59 $3.59 $3.55 $3.55 2
04/12/2024 $3.59 $3.62 $3.54 $3.55 350
03/12/2024 $3.56 $3.57 $3.47 $3.53 2,044
02/12/2024 $3.97 $4.12 $3.46 $3.67 0
29/11/2024 $3.97 $3.97 $3.84 $3.84 8
28/11/2024 $4.17 $4.17 $3.97 $3.97 4
27/11/2024 $4.16 $4.16 $4.10 $4.10 20
26/11/2024 $4.21 $4.22 $4.09 $4.14 20
25/11/2024 $4.06 $4.07 $4.06 $4.06 54
22/11/2024 $4.11 $4.57 $3.81 $4.16 0
21/11/2024 $4.11 $4.31 $3.77 $4.16 0
20/11/2024 $4.11 $4.33 $3.81 $4.31 0
19/11/2024 $4.11 $4.26 $3.95 $4.13 0
18/11/2024 $4.11 $4.13 $4.11 $4.13 2,552
15/11/2024 $4.14 $4.20 $4.14 $4.09 3
14/11/2024 $4.14 $4.20 $4.02 $4.09 0
13/11/2024 $4.14 $4.14 $4.13 $4.14 4
12/11/2024 $3.92 $4.02 $3.94 $4.02 50
11/11/2024 $3.92 $3.91 $3.83 $3.83 3
08/11/2024 $3.92 $3.92 $3.87 $3.87 2,552
07/11/2024 $4.14 $4.29 $3.45 $3.82 0
06/11/2024 $4.14 $4.03 $3.45 $3.94 0
05/11/2024 $4.14 $4.14 $3.95 $3.95 4
04/11/2024 $4.11 $4.13 $4.04 $4.04 6
01/11/2024 $4.17 $4.17 $4.07 $4.07 2,675
31/10/2024 $4.10 $4.23 $4.10 $4.17 205
30/10/2024 $4.00 $4.01 $4.00 $4.01 2,675
29/10/2024 $4.21 $4.48 $3.98 $4.05 0
28/10/2024 $4.21 $4.26 $4.14 $4.14 185
25/10/2024 $4.21 $4.23 $4.21 $4.23 2
24/10/2024 $4.23 $4.30 $4.23 $4.38 2
23/10/2024 $4.20 $4.38 $4.17 $4.38 1,119
22/10/2024 $4.09 $4.13 $4.09 $4.13 4
21/10/2024 $3.88 $3.98 $3.88 $3.98 4
18/10/2024 $3.83 $3.83 $3.78 $3.78 2
17/10/2024 $3.76 $4.08 $3.36 $3.77 0
16/10/2024 $3.76 $3.85 $3.76 $3.78 409
15/10/2024 $3.68 $4.07 $3.29 $3.76 0
14/10/2024 $3.68 $3.68 $3.62 $3.62 39
11/10/2024 $3.67 $3.75 $3.62 $3.62 53
10/10/2024 $3.67 $3.78 $3.33 $3.67 0
09/10/2024 $3.67 $3.67 $3.64 $3.64 30
08/10/2024 $3.63 $3.73 $3.26 $3.58 0
07/10/2024 $3.63 $3.94 $3.49 $3.60 0
04/10/2024 $3.63 $3.95 $3.47 $3.55 0
03/10/2024 $3.63 $3.75 $3.56 $3.66 0
02/10/2024 $3.63 $3.66 $3.60 $3.60 238
01/10/2024 $3.45 $3.55 $3.43 $3.54 2,336
30/09/2024 $3.47 $3.55 $3.47 $3.54 5
27/09/2024 $3.52 $3.60 $3.51 $3.51 84
26/09/2024 $3.41 $3.41 $3.40 $3.40 95
25/09/2024 $3.64 $3.71 $3.64 $3.66 225
24/09/2024 $3.60 $3.67 $3.64 $3.64 30
23/09/2024 $3.60 $3.67 $3.56 $3.56 4
20/09/2024 $3.60 $3.65 $3.60 $3.65 21
19/09/2024 $3.69 $3.69 $3.65 $3.65 38
18/09/2024 $3.95 $3.96 $3.95 $3.96 11,238
17/09/2024 $3.82 $3.92 $3.76 $3.85 0
16/09/2024 $3.82 $3.90 $3.80 $3.80 5
13/09/2024 $3.82 $3.82 $3.82 $3.89 18
12/09/2024 $3.93 $3.93 $3.89 $4.10 4
11/09/2024 $4.07 $4.10 $4.07 $4.04 2
10/09/2024 $3.94 $4.05 $3.94 $4.04 359
09/09/2024 $3.94 $4.06 $3.92 $3.92 704
06/09/2024 $3.98 $4.16 $3.95 $4.16 11,243
05/09/2024 $3.83 $3.83 $3.82 $3.82 40
04/09/2024 $3.92 $3.92 $3.78 $3.83 46
03/09/2024 $3.54 $3.65 $3.54 $3.65 46
02/09/2024 $3.55 $3.90 $3.62 $3.57 5
30/08/2024 $3.55 $3.57 $3.49 $3.57 36
29/08/2024 $3.60 $3.92 $3.53 $3.56 0
28/08/2024 $3.60 $3.60 $3.55 $3.59 66
27/08/2024 $3.61 $3.62 $3.60 $3.62 77
26/08/2024 $3.75 $3.75 $3.66 $3.75 736
23/08/2024 $3.75 $3.75 $3.66 $3.75 736
22/08/2024 $3.75 $3.75 $3.66 $3.75 736
21/08/2024 $3.86 $4.15 $3.66 $3.75 0
20/08/2024 $3.86 $3.87 $3.86 $3.87 1
19/08/2024 $3.99 $4.15 $3.84 $3.84 180
16/08/2024 $4.05 $4.02 $4.00 $4.01 18
15/08/2024 $4.05 $4.26 $4.05 $4.07 190
14/08/2024 $4.36 $4.36 $4.33 $4.33 2
13/08/2024 $4.59 $4.67 $4.34 $4.34 488
12/08/2024 $4.77 $4.73 $4.66 $4.73 10
09/08/2024 $4.77 $4.89 $4.77 $4.89 4
08/08/2024 $4.98 $4.98 $4.77 $4.77 4
07/08/2024 $4.80 $4.80 $4.78 $4.78 832
06/08/2024 $5.45 $5.58 $5.45 $5.46 356
05/08/2024 $5.49 $6.24 $5.39 $5.39 956
02/08/2024 $4.95 $5.10 $4.86 $5.10 1,354
01/08/2024 $4.25 $4.37 $3.82 $4.33 0
31/07/2024 $4.25 $4.10 $3.46 $3.88 0
30/07/2024 $4.25 $4.24 $4.18 $4.24 5
29/07/2024 $4.25 $4.25 $4.24 $4.25 6
26/07/2024 $4.37 $4.37 $4.31 $4.39 1,974
25/07/2024 $4.13 $4.46 $4.35 $4.39 58
24/07/2024 $4.13 $4.15 $4.07 $4.15 26
23/07/2024 $3.84 $4.14 $3.90 $4.00 0
22/07/2024 $3.84 $4.08 $3.92 $4.01 0
19/07/2024 $3.84 $4.09 $3.89 $4.03 0
18/07/2024 $3.84 $4.14 $3.70 $3.91 0

Market data

Select a section