Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG CHINA TECH ETP

(KWE3)
Sector: n/a
$19.40
$-1.00 -4.90
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $20.50 $20.70 $20.20 $20.40 85
16/06/2025 $20.80 $21.05 $20.80 $21.05 192
13/06/2025 $19.70 $19.95 $19.60 $19.95 806
12/06/2025 $21.30 $21.35 $20.00 $21.00 0
11/06/2025 $21.30 $21.30 $21.20 $21.20 1
10/06/2025 $21.30 $21.30 $20.60 $20.75 58
09/06/2025 $19.25 $21.50 $19.30 $21.35 0
06/06/2025 $19.25 $19.30 $19.10 $19.30 258
05/06/2025 $19.90 $20.05 $19.80 $20.05 4
04/06/2025 $18.95 $19.53 $18.95 $19.52 18
03/06/2025 $18.40 $18.40 $18.13 $18.13 1
02/06/2025 $17.70 $18.13 $17.70 $18.13 790
30/05/2025 $18.50 $18.50 $17.50 $17.77 79
29/05/2025 $19.35 $20.95 $18.73 $19.40 0
28/05/2025 $19.35 $19.13 $15.65 $18.73 0
27/05/2025 $19.35 $19.35 $18.98 $18.98 274
26/05/2025 $19.20 $19.78 $15.80 $19.38 0
23/05/2025 $19.20 $19.78 $15.80 $19.38 0
22/05/2025 $19.20 $19.50 $19.20 $19.40 45
21/05/2025 $20.40 $20.90 $20.20 $20.20 90
20/05/2025 $21.10 $21.10 $20.40 $20.40 94
19/05/2025 $21.10 $20.65 $19.70 $20.40 0
16/05/2025 $21.10 $21.10 $20.40 $20.60 230
15/05/2025 $21.30 $21.30 $20.35 $20.35 104
14/05/2025 $22.00 $22.25 $22.00 $22.25 259
13/05/2025 $20.30 $21.60 $20.30 $21.60 427
12/05/2025 $21.30 $21.40 $21.20 $21.25 1,375
09/05/2025 $18.90 $18.90 $18.43 $18.42 416
08/05/2025 $19.50 $19.50 $19.15 $19.15 766
07/05/2025 $19.70 $19.80 $19.15 $19.15 172
06/05/2025 $20.10 $20.60 $19.75 $20.60 2,519
05/05/2025 $17.50 $19.73 $17.53 $19.23 0
02/05/2025 $17.50 $19.73 $17.53 $19.23 0
01/05/2025 $17.50 $17.53 $17.40 $17.52 267
30/04/2025 $17.95 $17.95 $17.03 $17.02 40
29/04/2025 $17.40 $17.45 $17.38 $17.38 562
28/04/2025 $17.00 $17.00 $16.88 $16.88 40
25/04/2025 $16.95 $17.00 $16.80 $16.88 321
24/04/2025 $16.50 $17.03 $16.35 $17.02 466
23/04/2025 $17.25 $18.40 $17.25 $17.52 1,129
22/04/2025 $15.50 $15.73 $15.35 $15.73 285
21/04/2025 $15.80 $15.80 $14.88 $14.88 123
18/04/2025 $15.80 $15.80 $14.88 $14.88 123
17/04/2025 $15.80 $15.80 $14.88 $14.88 123
16/04/2025 $14.90 $15.15 $14.85 $15.02 324
15/04/2025 $16.35 $16.55 $16.23 $16.23 607
14/04/2025 $16.20 $17.30 $16.20 $16.73 214
11/04/2025 $15.55 $15.80 $13.73 $13.73 2,119
10/04/2025 $15.40 $15.79 $14.55 $14.55 1,524
09/04/2025 $14.99 $14.99 $12.60 $12.60 381
08/04/2025 $15.04 $15.56 $13.88 $13.88 2,462
07/04/2025 $13.21 $16.39 $12.12 $14.05 1,555
04/04/2025 $23.18 $23.18 $16.97 $17.32 1,187
03/04/2025 $23.59 $23.59 $22.70 $23.47 2,009
02/04/2025 $25.04 $25.13 $24.34 $24.33 168
01/04/2025 $25.00 $25.16 $24.33 $24.98 405
31/03/2025 $24.48 $24.48 $23.74 $24.00 468
28/03/2025 $25.92 $25.92 $24.81 $24.82 630
27/03/2025 $26.69 $27.85 $26.10 $27.85 673
26/03/2025 $25.63 $26.00 $25.54 $25.88 1,441
25/03/2025 $25.23 $26.52 $25.23 $25.58 5,851
24/03/2025 $27.35 $27.35 $26.09 $26.24 175
21/03/2025 $26.66 $26.66 $25.84 $26.55 243
20/03/2025 $28.38 $28.38 $27.71 $27.71 829
19/03/2025 $32.53 $32.84 $31.12 $31.54 665
18/03/2025 $33.76 $33.76 $31.90 $31.90 722
17/03/2025 $32.00 $32.82 $32.00 $32.81 25
14/03/2025 $29.22 $29.64 $28.54 $28.54 379
13/03/2025 $26.08 $27.02 $25.77 $27.01 2,020
12/03/2025 $27.00 $27.00 $26.80 $26.80 700
11/03/2025 $28.91 $28.91 $27.45 $27.89 1,913
10/03/2025 $28.40 $28.40 $27.20 $27.42 71
07/03/2025 $31.05 $31.69 $30.27 $30.26 1,925
06/03/2025 $32.30 $32.73 $30.69 $30.68 1,231
05/03/2025 $26.50 $28.18 $26.50 $28.17 100
04/03/2025 $24.15 $24.15 $23.22 $23.34 123
03/03/2025 $23.87 $24.44 $23.54 $24.34 3,702
28/02/2025 $23.44 $23.95 $23.10 $23.67 1,268
27/02/2025 $26.97 $26.97 $26.50 $26.64 319
26/02/2025 $28.00 $28.40 $27.47 $27.80 2,087
25/02/2025 $25.69 $25.76 $24.82 $25.23 2,657
24/02/2025 $29.15 $29.48 $24.84 $25.17 3,230
21/02/2025 $30.88 $31.66 $30.59 $31.66 1,396
20/02/2025 $26.04 $30.51 $25.63 $28.30 3,953
19/02/2025 $28.85 $28.85 $26.86 $26.86 4,734
18/02/2025 $30.26 $30.26 $28.02 $28.49 1,044
17/02/2025 $27.29 $29.39 $27.29 $29.39 381
14/02/2025 $29.51 $29.91 $27.98 $25.34 3,907
13/02/2025 $24.20 $25.35 $23.66 $25.34 2,271
12/02/2025 $23.76 $24.22 $23.37 $24.22 529
11/02/2025 $22.20 $23.07 $21.87 $23.07 2,784
10/02/2025 $23.45 $24.05 $23.29 $21.58 376
07/02/2025 $22.37 $22.70 $21.58 $21.58 1,800
06/02/2025 $20.55 $20.76 $20.40 $20.76 592
05/02/2025 $20.00 $20.14 $19.64 $19.64 433
04/02/2025 $20.06 $21.64 $20.06 $21.64 397
03/02/2025 $18.56 $19.81 $17.85 $19.81 2,338
31/01/2025 $22.49 $22.59 $20.60 $20.99 1,443
30/01/2025 $19.74 $22.25 $19.35 $22.13 788
29/01/2025 $21.49 $21.52 $20.52 $20.88 2,896
28/01/2025 $19.81 $19.87 $18.71 $18.71 2,445
27/01/2025 $18.62 $20.15 $18.49 $19.33 5,469
24/01/2025 $17.60 $18.14 $17.42 $18.14 1,518
23/01/2025 $16.26 $16.53 $16.19 $16.47 1,872
22/01/2025 $16.51 $16.89 $16.27 $16.56 9,103
21/01/2025 $17.60 $18.18 $16.66 $16.97 5,478
20/01/2025 $18.32 $18.98 $17.13 $18.47 1,403
17/01/2025 $15.71 $17.00 $15.59 $16.85 2,856
16/01/2025 $15.79 $15.86 $15.23 $15.40 915
15/01/2025 $15.42 $15.62 $15.22 $15.40 576
14/01/2025 $15.06 $15.21 $15.00 $15.00 1,212
13/01/2025 $13.80 $13.99 $13.69 $13.80 116
10/01/2025 $14.46 $14.58 $13.70 $13.78 446
09/01/2025 $15.09 $15.50 $15.28 $15.31 7
08/01/2025 $15.09 $15.11 $14.51 $14.92 1,964
07/01/2025 $15.36 $15.94 $15.18 $15.50 3,327
06/01/2025 $16.10 $17.38 $15.96 $16.06 1,663
03/01/2025 $16.30 $16.54 $16.11 $16.26 501
02/01/2025 $16.21 $16.53 $16.20 $16.32 872
01/01/2025 $16.64 $16.97 $16.57 $16.86 375
31/12/2024 $16.64 $16.97 $16.57 $16.86 375
30/12/2024 $17.31 $17.49 $16.64 $16.83 1,148
27/12/2024 $17.85 $18.25 $17.75 $17.86 907
26/12/2024 $18.52 $19.23 $18.41 $18.94 217
25/12/2024 $18.52 $19.23 $18.41 $18.94 217
24/12/2024 $18.52 $19.23 $18.41 $18.94 217
23/12/2024 $18.20 $18.39 $17.98 $18.06 133
20/12/2024 $18.13 $18.48 $17.50 $18.48 11,715
19/12/2024 $18.52 $18.65 $18.29 $18.32 333
18/12/2024 $19.20 $19.27 $18.61 $18.99 329

Market data

Select a section