Market data

Select a section

Leverage Shares Public Limited Company Levshares 2X Micron Technology ETP

(MU2)
Sector: n/a
$30.07
$0.25 0.85
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $29.11 $30.45 $28.75 $30.07 5,744
16/01/2025 $29.96 $30.76 $28.28 $29.03 1,113
15/01/2025 $25.85 $29.55 $25.85 $29.03 404
14/01/2025 $25.90 $26.11 $25.30 $25.58 1,373
13/01/2025 $26.88 $26.88 $23.40 $24.69 551
10/01/2025 $27.62 $27.91 $25.69 $27.32 3,048
09/01/2025 $27.17 $27.44 $27.16 $27.44 92
08/01/2025 $29.50 $30.69 $27.00 $27.41 549
07/01/2025 $29.96 $31.23 $28.43 $31.11 7,494
06/01/2025 $23.68 $27.72 $23.16 $27.45 1,091
03/01/2025 $19.27 $22.24 $21.57 $22.00 139
02/01/2025 $19.27 $21.41 $19.24 $21.23 886
01/01/2025 $20.90 $20.90 $20.74 $20.74 34
31/12/2024 $20.90 $20.90 $20.74 $20.74 34
30/12/2024 $23.40 $22.34 $20.40 $20.75 218
27/12/2024 $23.40 $23.40 $21.67 $22.14 810
26/12/2024 $23.56 $23.95 $20.89 $22.82 170
25/12/2024 $23.56 $23.95 $20.89 $22.82 170
24/12/2024 $23.56 $23.95 $20.89 $22.82 170
23/12/2024 $23.56 $23.71 $22.23 $22.36 1,311
20/12/2024 $20.83 $22.57 $19.95 $21.61 6,626
19/12/2024 $20.87 $24.69 $19.75 $21.45 11,734
18/12/2024 $35.81 $37.67 $35.26 $36.50 7,286
17/12/2024 $36.70 $36.70 $33.04 $34.94 6,448
16/12/2024 $32.43 $36.00 $31.74 $34.94 12,111
13/12/2024 $31.22 $31.57 $28.75 $29.74 4,473
12/12/2024 $30.76 $31.18 $29.35 $29.35 691
11/12/2024 $29.29 $30.20 $28.99 $30.20 5,346
10/12/2024 $31.62 $33.09 $29.68 $29.68 689
09/12/2024 $31.69 $32.27 $30.00 $31.49 2,178
06/12/2024 $30.22 $30.92 $30.12 $30.92 484
05/12/2024 $31.25 $32.13 $31.25 $31.38 355
04/12/2024 $30.15 $30.73 $30.15 $30.73 249
03/12/2024 $29.99 $30.95 $29.93 $30.64 406
02/12/2024 $28.13 $29.32 $28.13 $29.32 129
29/11/2024 $29.02 $29.02 $27.77 $28.66 572
28/11/2024 $29.08 $29.71 $28.28 $28.60 1,566
27/11/2024 $30.59 $30.59 $28.37 $28.37 104
26/11/2024 $32.30 $32.45 $30.62 $30.62 48
25/11/2024 $32.70 $33.96 $31.82 $33.27 57
22/11/2024 $31.25 $31.25 $31.12 $30.66 2
21/11/2024 $27.64 $30.66 $27.64 $30.66 21,817
20/11/2024 $29.19 $29.36 $28.31 $28.35 206
19/11/2024 $29.26 $32.16 $28.14 $28.51 15
18/11/2024 $27.74 $29.60 $27.52 $28.75 15,628
15/11/2024 $29.14 $30.00 $27.72 $30.23 2,487
14/11/2024 $30.70 $31.50 $29.16 $30.23 3,253
13/11/2024 $32.42 $32.66 $30.62 $31.99 942
12/11/2024 $35.51 $37.61 $31.69 $31.99 600
11/11/2024 $38.29 $38.29 $34.99 $34.99 747
08/11/2024 $38.70 $38.70 $37.45 $38.29 417
07/11/2024 $38.27 $38.81 $37.71 $38.50 125
06/11/2024 $34.84 $36.91 $34.30 $36.91 177
05/11/2024 $30.80 $32.92 $32.17 $32.92 15
04/11/2024 $30.80 $32.86 $30.80 $32.86 14
01/11/2024 $30.93 $30.93 $30.64 $30.79 16
31/10/2024 $32.29 $32.29 $30.17 $30.42 514
30/10/2024 $35.20 $35.20 $33.21 $34.73 474
29/10/2024 $34.81 $34.89 $34.40 $34.73 1,112
28/10/2024 $36.09 $36.18 $34.36 $35.59 432
25/10/2024 $35.88 $37.43 $35.17 $36.41 151
24/10/2024 $36.60 $35.43 $34.78 $34.31 11
23/10/2024 $36.60 $35.57 $34.30 $34.31 6
22/10/2024 $36.60 $38.27 $34.98 $35.01 677
21/10/2024 $38.75 $38.31 $35.83 $35.83 1
18/10/2024 $38.75 $39.33 $37.04 $37.71 38
17/10/2024 $38.10 $40.42 $37.45 $38.85 1,741
16/10/2024 $34.14 $38.27 $33.68 $36.73 983
15/10/2024 $36.68 $36.73 $33.17 $34.18 694
14/10/2024 $34.39 $36.54 $34.39 $35.84 272
11/10/2024 $36.71 $36.71 $35.20 $35.27 179
10/10/2024 $31.53 $34.15 $31.98 $34.15 54
09/10/2024 $31.53 $32.51 $31.53 $31.70 171
08/10/2024 $32.36 $33.41 $32.55 $32.55 12
07/10/2024 $32.36 $32.81 $31.65 $32.62 3,130
04/10/2024 $32.85 $34.23 $32.70 $32.70 518
03/10/2024 $32.18 $32.27 $30.79 $32.26 3,640
02/10/2024 $31.33 $32.06 $30.58 $31.75 533
01/10/2024 $33.42 $34.08 $30.54 $30.92 4,059
30/09/2024 $35.24 $35.55 $33.25 $34.13 6,995
27/09/2024 $37.71 $40.06 $35.69 $36.08 4,682
26/09/2024 $38.34 $43.43 $36.76 $37.22 8,892
25/09/2024 $28.21 $29.46 $28.21 $28.77 4,129
24/09/2024 $29.00 $29.00 $27.36 $28.03 2,536
23/09/2024 $26.99 $28.76 $26.20 $27.63 1,784
20/09/2024 $25.33 $26.72 $25.04 $25.42 184
19/09/2024 $25.41 $25.85 $24.97 $25.52 482
18/09/2024 $25.37 $25.37 $23.66 $24.55 583
17/09/2024 $24.60 $25.53 $24.60 $25.52 1,168
16/09/2024 $25.00 $25.00 $23.99 $24.61 527
13/09/2024 $24.36 $26.43 $23.16 $23.65 273
12/09/2024 $25.59 $25.59 $23.65 $24.34 448
11/09/2024 $24.32 $24.34 $24.24 $23.31 33
10/09/2024 $24.17 $24.57 $23.31 $23.31 2,228
09/09/2024 $24.76 $24.86 $23.21 $24.49 41
06/09/2024 $25.00 $25.00 $23.70 $23.83 48
05/09/2024 $25.35 $26.10 $25.00 $25.33 145
04/09/2024 $24.84 $26.29 $24.38 $25.72 639
03/09/2024 $30.00 $30.00 $24.22 $24.22 47
02/09/2024 $30.10 $30.10 $30.10 $29.82 25
30/08/2024 $30.81 $30.81 $29.82 $29.82 5
29/08/2024 $28.93 $30.81 $27.72 $30.81 25
28/08/2024 $30.88 $30.88 $27.86 $27.86 261
27/08/2024 $31.00 $32.47 $31.00 $31.40 10
26/08/2024 $39.01 $39.17 $37.71 $37.71 13
23/08/2024 $39.01 $39.17 $37.71 $37.71 13
22/08/2024 $39.01 $39.17 $37.71 $37.71 13
21/08/2024 $38.81 $40.33 $35.33 $37.54 0
20/08/2024 $38.81 $39.46 $37.29 $37.29 129
19/08/2024 $37.89 $37.89 $36.37 $36.37 44
16/08/2024 $31.50 $40.15 $36.43 $37.89 86
15/08/2024 $31.50 $39.52 $30.93 $32.82 0
14/08/2024 $31.50 $33.26 $27.20 $32.82 176
13/08/2024 $30.31 $31.00 $30.00 $30.74 842
12/08/2024 $28.75 $34.08 $27.04 $29.73 628
09/08/2024 $29.18 $29.18 $26.38 $26.38 52
08/08/2024 $24.86 $27.10 $21.23 $26.84 5
07/08/2024 $24.86 $29.10 $23.04 $26.84 4,687
06/08/2024 $25.50 $25.50 $25.50 $25.50 87
05/08/2024 $25.00 $27.86 $23.37 $26.37 1,279
02/08/2024 $33.13 $34.07 $29.38 $29.38 1,864
01/08/2024 $42.80 $42.80 $36.04 $36.04 143
31/07/2024 $38.00 $41.76 $37.88 $41.76 127
30/07/2024 $41.28 $41.96 $36.10 $39.56 0
29/07/2024 $41.28 $41.71 $39.09 $39.56 116
26/07/2024 $39.99 $40.99 $39.99 $40.63 123
25/07/2024 $39.32 $40.82 $36.65 $40.63 285
24/07/2024 $43.11 $45.37 $42.33 $43.64 2,796
23/07/2024 $44.95 $45.70 $44.95 $45.36 586
22/07/2024 $45.42 $45.62 $43.85 $43.85 176
19/07/2024 $46.16 $46.93 $44.15 $44.15 898
18/07/2024 $50.71 $51.48 $44.37 $44.37 1,116

Market data

Select a section