Market data

Select a section

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

(JPNS)
Sector: n/a
$1.99
$-0.01 -0.45
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 $2.95 $3.24 $2.62 $2.91 0
30/04/2025 $2.95 $2.96 $2.95 $2.96 6
29/04/2025 $2.90 $2.90 $2.88 $2.88 7
28/04/2025 $3.49 $3.15 $2.92 $2.97 0
25/04/2025 $3.49 $3.41 $3.02 $3.08 0
24/04/2025 $3.49 $3.21 $3.14 $3.14 0
23/04/2025 $3.49 $3.23 $3.06 $3.15 0
22/04/2025 $3.49 $3.34 $3.16 $3.22 0
21/04/2025 $3.49 $3.49 $3.36 $3.36 6
18/04/2025 $3.49 $3.49 $3.36 $3.36 6
17/04/2025 $3.49 $3.49 $3.36 $3.36 6
16/04/2025 $3.92 $3.59 $3.48 $3.48 17
15/04/2025 $3.92 $3.92 $3.42 $3.48 0
14/04/2025 $3.92 $3.64 $3.61 $3.64 0
11/04/2025 $3.92 $4.05 $3.92 $4.05 99
10/04/2025 $3.78 $4.07 $3.78 $4.07 4,788
09/04/2025 $5.48 $5.06 $4.86 $4.86 16
08/04/2025 $5.48 $5.04 $4.13 $4.39 0
07/04/2025 $5.48 $5.54 $5.00 $5.02 97
04/04/2025 $4.20 $4.80 $4.20 $4.70 1,794
03/04/2025 $3.78 $4.16 $3.75 $4.12 0
02/04/2025 $3.78 $3.86 $3.75 $3.75 3,130
01/04/2025 $3.28 $3.83 $3.63 $3.68 0
31/03/2025 $3.28 $3.85 $3.48 $3.65 0
28/03/2025 $3.28 $3.58 $3.39 $3.55 0
27/03/2025 $3.28 $3.43 $3.20 $3.31 0
26/03/2025 $3.28 $3.41 $3.20 $3.30 0
25/03/2025 $3.28 $3.39 $3.19 $3.22 0
24/03/2025 $3.28 $3.34 $3.22 $3.28 0
21/03/2025 $3.28 $3.28 $3.25 $3.25 4
20/03/2025 $3.29 $3.29 $3.26 $3.26 4
19/03/2025 $3.46 $3.33 $3.22 $3.27 0
18/03/2025 $3.46 $3.39 $3.26 $3.32 0
17/03/2025 $3.46 $3.43 $3.26 $3.29 0
14/03/2025 $3.46 $3.59 $3.36 $3.41 0
13/03/2025 $3.46 $3.61 $3.43 $3.54 0
12/03/2025 $3.46 $3.75 $3.48 $3.51 0
11/03/2025 $3.46 $3.78 $3.52 $3.75 0
10/03/2025 $3.46 $3.62 $3.61 $3.62 0
07/03/2025 $3.46 $3.57 $3.40 $3.54 0
06/03/2025 $3.46 $3.51 $3.42 $3.42 4
05/03/2025 $3.68 $3.54 $3.52 $3.52 0
04/03/2025 $3.68 $3.77 $3.68 $3.77 4
03/03/2025 $3.65 $3.65 $3.47 $3.47 5
28/02/2025 $3.78 $3.78 $3.73 $3.72 30
27/02/2025 $3.57 $3.59 $3.40 $3.53 0
26/02/2025 $3.57 $3.57 $3.48 $3.48 19
25/02/2025 $3.57 $3.60 $3.57 $3.60 4
24/02/2025 $3.66 $3.67 $3.62 $3.65 44
21/02/2025 $3.56 $3.56 $3.51 $3.56 138
20/02/2025 $3.74 $3.81 $3.21 $3.55 0
19/02/2025 $3.74 $3.63 $3.47 $3.57 0
18/02/2025 $3.74 $3.53 $3.16 $3.47 0
17/02/2025 $3.74 $3.59 $3.44 $3.49 0
14/02/2025 $3.74 $3.65 $3.25 $3.59 0

Market data

Select a section