Market data

Select a section

Leverage Shares Public Limited Company Levshares 2X Micron Technology ETP

(MU2)
Sector: n/a
$20.50
$1.65 8.75
Last updated: 16:36:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $20.50 $21.10 $19.60 $20.50 434
15/05/2025 $19.40 $19.95 $18.45 $18.85 627
14/05/2025 $21.10 $21.20 $18.90 $20.10 2,994
13/05/2025 $18.45 $20.60 $17.05 $20.05 6,944
12/05/2025 $18.10 $19.10 $17.70 $18.60 1,293
09/05/2025 $16.00 $16.35 $15.80 $15.80 333
08/05/2025 $15.45 $15.85 $15.10 $15.50 211
07/05/2025 $14.30 $14.65 $14.15 $14.23 466
06/05/2025 $13.55 $13.88 $13.55 $13.88 1
05/05/2025 $13.35 $14.30 $13.35 $14.07 129
02/05/2025 $13.35 $14.30 $13.35 $14.07 129
01/05/2025 $13.25 $14.50 $12.90 $13.88 3,304
30/04/2025 $12.40 $12.65 $11.80 $12.55 191
29/04/2025 $13.40 $13.40 $12.98 $12.98 253
28/04/2025 $13.85 $13.85 $13.03 $13.02 96
25/04/2025 $13.25 $13.90 $13.25 $13.38 761
24/04/2025 $11.95 $12.90 $11.10 $12.65 21
23/04/2025 $11.95 $12.05 $11.70 $11.88 343
22/04/2025 $10.95 $11.83 $8.93 $10.60 0
21/04/2025 $10.95 $11.00 $10.10 $10.10 29
18/04/2025 $10.95 $11.00 $10.10 $10.10 29
17/04/2025 $10.95 $11.00 $10.10 $10.10 29
16/04/2025 $10.25 $10.95 $10.20 $10.95 2,201
15/04/2025 $11.45 $11.85 $11.40 $11.40 6,692
14/04/2025 $12.00 $12.15 $11.40 $11.40 531
11/04/2025 $10.10 $11.45 $10.10 $10.20 139
10/04/2025 $12.07 $12.43 $11.09 $11.09 445
09/04/2025 $10.24 $10.97 $9.32 $9.61 17,245
08/04/2025 $11.25 $12.34 $11.25 $11.38 627
07/04/2025 $8.18 $11.98 $7.90 $10.15 1,902
04/04/2025 $13.54 $13.55 $9.99 $10.56 1,197
03/04/2025 $14.47 $18.10 $14.30 $14.41 202
02/04/2025 $19.61 $19.38 $18.95 $19.38 64
01/04/2025 $19.61 $19.62 $18.81 $19.50 229
31/03/2025 $18.63 $18.93 $17.72 $17.97 208
28/03/2025 $20.70 $20.70 $18.97 $19.23 123
27/03/2025 $20.34 $21.38 $20.34 $20.59 146
26/03/2025 $22.82 $22.82 $21.24 $21.24 1
25/03/2025 $22.60 $23.32 $22.03 $22.31 269
24/03/2025 $24.39 $24.39 $22.92 $23.21 314
21/03/2025 $25.89 $25.90 $22.29 $22.51 2,783
20/03/2025 $25.82 $26.71 $25.82 $26.70 87
19/03/2025 $26.11 $26.24 $25.88 $26.24 10
18/03/2025 $26.11 $26.59 $25.00 $26.45 177
17/03/2025 $25.42 $26.40 $25.28 $26.40 54
14/03/2025 $23.76 $25.54 $23.76 $25.53 5
13/03/2025 $23.51 $24.00 $22.30 $23.46 434
12/03/2025 $21.92 $23.60 $21.21 $23.19 123
11/03/2025 $19.79 $19.87 $19.21 $19.87 10
10/03/2025 $20.92 $21.56 $19.72 $19.98 77
07/03/2025 $20.92 $21.93 $20.48 $20.93 1,771
06/03/2025 $21.75 $22.30 $21.49 $21.81 126
05/03/2025 $21.03 $21.68 $21.03 $21.68 176
04/03/2025 $21.17 $21.25 $19.70 $20.08 103
03/03/2025 $20.68 $23.87 $22.01 $22.95 162
28/02/2025 $20.68 $22.57 $20.68 $22.51 300
27/02/2025 $25.56 $25.56 $23.52 $23.52 488
26/02/2025 $24.00 $25.50 $23.41 $25.21 5,353
25/02/2025 $23.12 $23.77 $22.80 $22.80 815
24/02/2025 $26.00 $26.00 $25.11 $25.11 841
21/02/2025 $27.86 $28.25 $26.44 $26.44 100
20/02/2025 $27.98 $28.44 $27.33 $27.93 2,180
19/02/2025 $30.25 $30.66 $28.40 $29.07 685
18/02/2025 $26.09 $29.42 $26.09 $29.42 958
17/02/2025 $26.14 $26.46 $25.40 $25.40 189
14/02/2025 $25.00 $26.76 $24.71 $25.82 100
13/02/2025 $23.31 $24.00 $21.19 $24.00 55
12/02/2025 $23.23 $23.23 $21.00 $21.88 110
11/02/2025 $24.10 $24.10 $23.69 $23.96 52
10/02/2025 $23.08 $24.55 $21.73 $23.98 109
07/02/2025 $25.01 $25.01 $22.94 $22.93 366
06/02/2025 $23.38 $24.95 $22.99 $22.40 188
05/02/2025 $20.64 $22.40 $20.64 $22.40 278
04/02/2025 $21.96 $22.24 $21.36 $21.83 116
03/02/2025 $20.98 $21.83 $20.70 $21.83 321
31/01/2025 $22.72 $23.69 $22.59 $23.47 249
30/01/2025 $22.42 $22.79 $21.47 $22.67 1,834
29/01/2025 $21.19 $24.04 $20.85 $20.85 6,293
28/01/2025 $23.46 $24.53 $20.99 $21.13 968
27/01/2025 $25.42 $26.80 $22.81 $22.81 962
24/01/2025 $30.84 $30.84 $28.59 $29.60 167
23/01/2025 $29.80 $30.79 $29.60 $30.08 1,355
22/01/2025 $33.31 $33.85 $31.60 $33.16 417
21/01/2025 $31.00 $31.62 $30.50 $31.61 1,072
20/01/2025 $30.37 $31.24 $30.16 $31.02 300
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

Market data

Select a section