Market data

Select a section

Leverage Shares Public Limited Company Levshares 2X Micron Technology ETP

(MU2)
Sector: n/a
$38.29
$-0.21 -0.56
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $50.98 $52.64 $50.23 $50.94 137
16/07/2024 $59.12 $59.90 $56.89 $57.45 346
15/07/2024 $61.53 $64.63 $60.63 $60.63 634
12/07/2024 $58.82 $62.32 $58.56 $61.76 471
11/07/2024 $65.00 $66.00 $59.59 $59.59 68
10/07/2024 $60.17 $63.34 $60.10 $63.15 1,174
09/07/2024 $63.65 $63.80 $60.14 $60.71 850
08/07/2024 $60.36 $63.41 $59.84 $62.09 191
05/07/2024 $66.40 $66.40 $59.60 $59.66 1,813
04/07/2024 $61.85 $66.94 $61.85 $66.94 97
03/07/2024 $61.83 $63.59 $61.05 $63.43 3,247
02/07/2024 $59.84 $60.11 $58.00 $59.92 40,672
01/07/2024 $60.75 $60.75 $56.50 $59.28 2,519
28/06/2024 $62.50 $66.23 $56.68 $60.36 1,775
27/06/2024 $60.33 $65.68 $57.50 $61.35 1,533
26/06/2024 $74.77 $77.67 $68.85 $69.15 1,473
25/06/2024 $70.00 $70.50 $67.57 $68.31 470
24/06/2024 $70.90 $72.45 $67.06 $68.28 1,625
21/06/2024 $75.64 $76.38 $66.13 $70.07 9,675
20/06/2024 $91.97 $92.67 $77.74 $80.29 10,978
19/06/2024 $84.69 $93.24 $84.69 $88.32 426
18/06/2024 $79.45 $87.28 $79.45 $84.48 773
17/06/2024 $71.38 $78.23 $71.38 $74.38 337
14/06/2024 $75.09 $76.85 $69.53 $69.53 2,389
13/06/2024 $71.28 $73.40 $70.00 $73.40 1,778
12/06/2024 $66.30 $71.93 $63.07 $71.93 5,001
11/06/2024 $65.27 $67.55 $62.99 $64.68 137
10/06/2024 $60.62 $65.18 $55.98 $65.18 154
07/06/2024 $61.05 $61.61 $60.37 $61.61 125
06/06/2024 $63.99 $63.99 $59.34 $59.34 113
05/06/2024 $59.29 $59.29 $59.29 $59.29 57
04/06/2024 $56.22 $56.58 $54.82 $56.52 83
03/06/2024 $57.72 $60.26 $56.54 $56.54 95
31/05/2024 $58.75 $58.75 $53.10 $58.69 109
30/05/2024 $61.20 $61.89 $58.87 $58.87 2
29/05/2024 $61.20 $62.72 $55.20 $62.72 33
28/05/2024 $57.60 $65.49 $60.19 $60.19 2
27/05/2024 $57.60 $61.17 $56.29 $60.19 311
24/05/2024 $57.60 $61.17 $56.29 $60.19 311
23/05/2024 $61.18 $62.37 $59.99 $61.33 408
22/05/2024 $59.76 $59.76 $58.39 $58.38 3
21/05/2024 $59.83 $59.88 $56.33 $59.14 806
20/05/2024 $58.04 $61.41 $58.04 $60.78 36
17/05/2024 $59.26 $58.96 $58.73 $58.72 1
16/05/2024 $59.26 $60.71 $58.61 $60.71 499
15/05/2024 $57.08 $57.08 $57.08 $57.08 22
14/05/2024 $51.70 $57.20 $52.01 $54.26 0
13/05/2024 $51.70 $57.24 $51.66 $54.26 0
10/05/2024 $51.70 $52.15 $51.70 $52.15 1

Market data

Select a section