Market data

Select a section

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

(JPNS)
Sector: n/a
$1.65
$0.01 0.43
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $1.60 $1.65 $1.60 $1.65 453
30/10/2025 $1.65 $1.70 $1.61 $1.64 0
29/10/2025 $1.65 $1.65 $1.63 $1.63 1
28/10/2025 $1.63 $1.66 $1.62 $1.62 101
27/10/2025 $1.65 $1.65 $1.65 $1.65 403
24/10/2025 $1.70 $1.71 $1.69 $1.69 51
23/10/2025 $1.70 $1.75 $1.73 $1.73 1
22/10/2025 $1.70 $1.72 $1.71 $1.72 6
21/10/2025 $1.70 $1.71 $1.69 $1.69 2
20/10/2025 $1.68 $1.68 $1.63 $1.63 484
17/10/2025 $1.93 $1.85 $1.72 $1.76 0
16/10/2025 $1.93 $1.81 $1.73 $1.76 0
15/10/2025 $1.93 $1.89 $1.76 $1.78 0
14/10/2025 $1.93 $1.93 $1.89 $1.89 7
13/10/2025 $1.71 $1.99 $1.92 $1.93 0
10/10/2025 $1.71 $1.96 $1.88 $1.96 1
09/10/2025 $1.71 $1.80 $1.72 $1.78 0
08/10/2025 $1.71 $1.81 $1.74 $1.77 0
07/10/2025 $1.71 $1.78 $1.67 $1.75 0
06/10/2025 $1.71 $1.72 $1.67 $1.67 51
03/10/2025 $1.79 $1.79 $1.78 $1.78 479
02/10/2025 $1.87 $1.94 $1.83 $1.91 0
01/10/2025 $1.87 $1.95 $1.82 $1.89 0
30/09/2025 $1.87 $1.95 $1.83 $1.91 0
29/09/2025 $1.87 $1.92 $1.82 $1.87 0
26/09/2025 $1.87 $1.95 $1.84 $1.88 0
25/09/2025 $1.87 $1.92 $1.81 $1.88 0
24/09/2025 $1.87 $1.88 $1.80 $1.84 0
23/09/2025 $1.87 $1.86 $1.77 $1.82 0
22/09/2025 $1.87 $1.89 $1.82 $1.84 0
19/09/2025 $1.87 $1.87 $1.86 $1.86 20
18/09/2025 $1.79 $1.83 $1.79 $1.80 1,007
17/09/2025 $1.81 $1.81 $1.81 $1.81 50
16/09/2025 $1.83 $1.85 $1.77 $1.83 0
15/09/2025 $1.83 $1.83 $1.83 $1.83 128
12/09/2025 $1.88 $1.89 $1.81 $1.86 0
11/09/2025 $1.82 $1.82 $1.81 $1.81 100
10/09/2025 $1.88 $1.92 $1.84 $1.87 0
09/09/2025 $1.88 $1.96 $1.78 $1.92 0
08/09/2025 $1.88 $1.88 $1.85 $1.85 90
05/09/2025 $2.10 $2.03 $1.90 $1.98 0
04/09/2025 $2.10 $2.12 $2.00 $2.02 0
03/09/2025 $2.10 $2.11 $2.08 $2.08 10
02/09/2025 $2.09 $2.10 $2.08 $2.08 5
01/09/2025 $2.06 $2.06 $2.01 $2.01 10
29/08/2025 $2.05 $2.06 $2.05 $2.05 15
28/08/2025 $1.96 $1.96 $1.96 $1.96 17
27/08/2025 $2.01 $2.07 $2.01 $2.04 12
26/08/2025 $2.02 $2.06 $2.02 $2.02 17
25/08/2025 $2.01 $2.01 $1.91 $1.91 10
22/08/2025 $2.01 $2.01 $1.91 $1.91 10
21/08/2025 $2.02 $2.02 $2.01 $2.01 20
20/08/2025 $1.96 $1.96 $1.94 $1.95 610
19/08/2025 $1.92 $1.92 $1.92 $1.92 128
18/08/2025 $1.92 $2.03 $1.87 $1.90 0
15/08/2025 $1.92 $1.92 $1.91 $1.91 99
14/08/2025 $1.97 $2.05 $1.96 $2.03 0
13/08/2025 $1.97 $1.99 $1.97 $1.99 523
12/08/2025 $1.99 $2.09 $1.99 $1.99 30
11/08/2025 $2.09 $2.09 $2.09 $2.09 10
08/08/2025 $2.18 $2.14 $2.09 $2.09 0
07/08/2025 $2.18 $2.22 $2.18 $2.22 10
06/08/2025 $2.36 $2.31 $2.27 $2.27 0
05/08/2025 $2.36 $2.37 $2.34 $2.35 2
04/08/2025 $2.36 $2.37 $2.36 $2.36 405
01/08/2025 $2.50 $2.53 $2.49 $2.49 430
31/07/2025 $2.41 $2.42 $2.33 $2.47 0
30/07/2025 $2.41 $2.44 $2.41 $2.44 20
29/07/2025 $2.44 $2.47 $2.44 $2.47 818
28/07/2025 $2.44 $2.44 $2.43 $2.43 1,000
25/07/2025 $2.15 $2.34 $2.24 $2.31 0
24/07/2025 $2.15 $2.21 $2.15 $2.20 199
23/07/2025 $2.69 $2.61 $2.22 $2.25 0
22/07/2025 $2.69 $2.70 $2.55 $2.61 0
21/07/2025 $2.69 $2.76 $2.59 $2.61 0
18/07/2025 $2.69 $2.74 $2.66 $2.71 0
17/07/2025 $2.69 $2.69 $2.67 $2.67 60
16/07/2025 $2.67 $2.81 $2.75 $2.75 1
15/07/2025 $2.67 $2.74 $2.69 $2.74 9
14/07/2025 $2.67 $2.67 $2.67 $2.67 98
11/07/2025 $2.58 $2.70 $2.68 $2.68 2
10/07/2025 $2.58 $2.75 $2.58 $2.62 0
09/07/2025 $2.58 $2.61 $2.59 $2.61 36
08/07/2025 $2.58 $2.60 $2.56 $2.60 390
07/07/2025 $2.56 $2.57 $2.56 $2.57 390
04/07/2025 $2.57 $2.57 $2.53 $2.53 148
03/07/2025 $2.47 $2.47 $2.44 $2.44 4,000
02/07/2025 $2.51 $2.51 $2.47 $2.47 828
01/07/2025 $2.55 $2.49 $2.38 $2.45 0
30/06/2025 $2.55 $2.46 $2.35 $2.42 0
27/06/2025 $2.55 $2.55 $2.27 $2.38 0
26/06/2025 $2.55 $2.63 $2.48 $2.55 5,604
25/06/2025 $2.68 $2.74 $2.64 $2.70 0
24/06/2025 $2.68 $2.68 $2.68 $2.68 50
23/06/2025 $2.82 $2.82 $2.78 $2.78 2,957
20/06/2025 $2.70 $2.75 $2.74 $2.75 0
19/06/2025 $2.70 $2.74 $2.56 $2.69 0
18/06/2025 $2.70 $2.74 $2.49 $2.59 19,000
17/06/2025 $2.70 $2.77 $2.50 $2.69 0
16/06/2025 $2.70 $2.70 $2.58 $2.58 103
13/06/2025 $2.66 $2.67 $2.61 $2.61 9,600
12/06/2025 $2.67 $2.66 $2.49 $2.58 0
11/06/2025 $2.67 $2.67 $2.60 $2.60 85
10/06/2025 $2.63 $2.63 $2.62 $2.62 6
09/06/2025 $2.74 $2.64 $2.33 $2.59 0
06/06/2025 $2.74 $2.68 $2.40 $2.62 0
05/06/2025 $2.74 $2.71 $2.42 $2.64 0
04/06/2025 $2.74 $2.84 $2.38 $2.59 0
03/06/2025 $2.74 $2.79 $2.35 $2.57 0
02/06/2025 $2.74 $2.67 $2.44 $2.53 0
30/05/2025 $2.74 $2.84 $2.37 $2.61 0
29/05/2025 $2.74 $2.87 $2.49 $2.60 0
28/05/2025 $2.74 $2.72 $2.65 $2.65 17
27/05/2025 $2.74 $2.87 $2.30 $2.53 0
26/05/2025 $2.74 $2.86 $2.65 $2.76 0
23/05/2025 $2.74 $2.86 $2.65 $2.76 0
22/05/2025 $2.74 $3.07 $1.77 $2.79 0
21/05/2025 $2.74 $2.74 $2.73 $2.73 900
20/05/2025 $2.77 $2.77 $2.74 $2.74 5
19/05/2025 $2.87 $3.10 $2.75 $2.80 0
16/05/2025 $2.87 $2.85 $2.72 $2.81 0
15/05/2025 $2.87 $2.87 $2.83 $2.83 10
14/05/2025 $2.89 $2.93 $2.76 $2.90 0
13/05/2025 $2.89 $2.89 $2.82 $2.82 10
12/05/2025 $2.83 $2.83 $2.47 $2.77 30
09/05/2025 $2.87 $2.88 $2.77 $2.85 0
08/05/2025 $2.87 $3.12 $2.61 $2.81 0
07/05/2025 $2.87 $2.87 $2.85 $2.85 5
06/05/2025 $2.84 $2.88 $2.80 $2.80 10
05/05/2025 $2.95 $3.12 $2.63 $2.89 0
02/05/2025 $2.95 $3.12 $2.63 $2.89 0

Market data

Select a section