Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Netflix ETP

(NFL2)
Sector: n/a
$68.42
$0.67 0.99
Last updated: 16:36:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $67.81 $69.23 $62.13 $68.42 0
16/01/2025 $67.81 $67.81 $67.76 $65.97 35
15/01/2025 $79.00 $65.97 $64.43 $65.97 1
14/01/2025 $79.00 $67.77 $63.01 $64.09 0
13/01/2025 $79.00 $66.63 $60.06 $64.22 0
10/01/2025 $79.00 $72.65 $64.40 $65.07 0
09/01/2025 $79.00 $73.79 $66.75 $70.25 0
08/01/2025 $79.00 $74.47 $70.14 $71.60 0
07/01/2025 $79.00 $75.66 $69.06 $71.33 0
06/01/2025 $79.00 $72.79 $71.89 $71.89 3
03/01/2025 $79.00 $76.75 $68.29 $73.02 0
02/01/2025 $79.00 $77.44 $69.39 $74.06 0
01/01/2025 $79.00 $78.99 $71.07 $75.77 0
31/12/2024 $79.00 $78.99 $71.07 $75.77 0
30/12/2024 $79.00 $79.48 $71.88 $74.69 0
27/12/2024 $79.00 $79.00 $74.61 $75.66 34
26/12/2024 $75.97 $80.20 $71.49 $77.31 0
25/12/2024 $75.97 $80.20 $71.49 $77.31 0
24/12/2024 $75.97 $80.20 $71.49 $77.31 0
23/12/2024 $75.97 $79.56 $72.57 $76.63 0
20/12/2024 $75.97 $78.46 $72.66 $77.26 0
19/12/2024 $75.97 $76.47 $75.97 $76.47 43
18/12/2024 $78.81 $78.81 $78.04 $78.04 8
17/12/2024 $81.39 $81.93 $74.75 $79.71 0
16/12/2024 $81.39 $81.51 $75.56 $79.52 0
13/12/2024 $81.39 $82.84 $75.98 $78.08 0
12/12/2024 $81.39 $81.39 $80.55 $80.55 61
11/12/2024 $78.79 $82.77 $76.69 $82.26 0
10/12/2024 $78.79 $78.79 $78.79 $78.79 80
09/12/2024 $82.00 $82.93 $77.27 $77.27 1,202
06/12/2024 $78.55 $80.00 $78.55 $79.89 1,010
05/12/2024 $78.56 $79.54 $78.56 $79.54 1
04/12/2024 $76.05 $81.20 $73.28 $77.61 0
03/12/2024 $76.05 $76.05 $75.13 $75.13 10
02/12/2024 $72.59 $78.03 $71.69 $75.12 0
29/11/2024 $72.59 $74.96 $71.21 $74.64 0
28/11/2024 $72.59 $73.37 $72.86 $73.37 0
27/11/2024 $72.59 $72.59 $70.09 $70.09 45
26/11/2024 $70.20 $72.58 $70.20 $72.58 45
25/11/2024 $77.14 $77.60 $71.99 $71.99 55
22/11/2024 $76.58 $76.80 $72.33 $76.32 404
21/11/2024 $74.00 $76.32 $74.00 $76.32 80
20/11/2024 $72.40 $73.31 $72.40 $72.40 81
19/11/2024 $63.00 $70.00 $63.86 $69.53 0
18/11/2024 $63.00 $67.25 $62.00 $67.25 103
15/11/2024 $63.47 $67.32 $63.16 $66.41 0
14/11/2024 $63.47 $68.36 $62.10 $66.41 0
13/11/2024 $63.47 $65.40 $63.47 $65.40 12
12/11/2024 $63.03 $63.68 $60.00 $62.41 0
11/11/2024 $63.03 $63.03 $61.39 $61.39 67
08/11/2024 $59.83 $60.40 $59.40 $59.40 8
07/11/2024 $58.03 $59.06 $58.03 $59.06 6
06/11/2024 $57.44 $57.45 $56.38 $56.38 1,520
05/11/2024 $54.70 $56.47 $52.98 $55.45 0
04/11/2024 $54.70 $54.71 $54.70 $54.71 61
01/11/2024 $53.50 $54.97 $54.54 $54.97 0
31/10/2024 $53.50 $56.02 $52.29 $54.46 0
30/10/2024 $53.50 $57.54 $52.92 $54.57 0
29/10/2024 $53.50 $54.57 $53.50 $54.57 12
28/10/2024 $53.77 $56.05 $53.23 $53.94 0
25/10/2024 $53.77 $56.28 $52.82 $55.16 0
24/10/2024 $53.77 $53.77 $53.40 $54.18 20
23/10/2024 $56.31 $56.94 $53.61 $54.18 0
22/10/2024 $56.31 $56.31 $55.99 $56.09 72
21/10/2024 $51.64 $58.74 $54.08 $55.59 0
18/10/2024 $51.64 $55.19 $51.64 $55.19 73
17/10/2024 $47.61 $47.81 $46.57 $46.57 5,023
16/10/2024 $50.91 $49.69 $44.89 $47.83 0
15/10/2024 $50.91 $51.73 $46.76 $48.23 0
14/10/2024 $50.91 $52.46 $47.47 $49.49 0
11/10/2024 $48.56 $53.29 $48.89 $50.91 0
10/10/2024 $48.56 $53.04 $48.72 $51.50 0
09/10/2024 $48.56 $51.98 $48.38 $50.32 0
08/10/2024 $48.56 $51.24 $45.04 $50.11 0
07/10/2024 $48.56 $49.16 $48.46 $48.64 11,450
04/10/2024 $48.63 $51.31 $45.64 $49.00 0
03/10/2024 $48.63 $51.26 $45.34 $48.06 0
02/10/2024 $48.63 $50.47 $46.78 $49.24 0
01/10/2024 $48.63 $48.80 $47.69 $47.69 536
30/09/2024 $48.93 $51.05 $46.50 $48.42 0
27/09/2024 $48.93 $48.93 $47.99 $47.99 68
26/09/2024 $51.52 $51.58 $48.19 $48.19 362
25/09/2024 $50.46 $50.66 $50.41 $50.66 631
24/09/2024 $48.62 $50.29 $48.62 $50.29 69
23/09/2024 $47.55 $50.07 $45.46 $48.59 0
20/09/2024 $47.55 $50.15 $46.04 $47.64 0
19/09/2024 $47.55 $49.27 $47.53 $47.27 704
18/09/2024 $46.11 $50.53 $45.50 $47.27 0
17/09/2024 $46.11 $49.68 $45.79 $48.07 0
16/09/2024 $46.11 $49.41 $45.57 $46.72 0
13/09/2024 $46.11 $47.05 $46.05 $45.91 1,046
12/09/2024 $44.20 $48.87 $43.31 $43.20 0
11/09/2024 $44.20 $44.20 $43.20 $44.11 74
10/09/2024 $44.17 $44.66 $44.11 $44.11 508
09/09/2024 $43.78 $44.26 $43.78 $44.26 31
06/09/2024 $44.93 $44.93 $43.17 $43.17 1,961
05/09/2024 $44.37 $47.00 $41.55 $44.92 0
04/09/2024 $44.37 $45.56 $44.32 $45.56 1,343
03/09/2024 $47.98 $50.06 $43.42 $45.14 0
02/09/2024 $47.98 $47.98 $47.98 $47.07 68
30/08/2024 $45.91 $49.87 $45.80 $47.07 0
29/08/2024 $45.91 $47.81 $45.91 $47.81 213
28/08/2024 $47.99 $49.20 $42.56 $45.30 0
27/08/2024 $47.99 $49.77 $43.91 $48.91 0
26/08/2024 $47.99 $47.99 $46.61 $46.61 4
23/08/2024 $47.99 $47.99 $46.61 $46.61 4
22/08/2024 $47.99 $47.99 $46.61 $46.61 4
21/08/2024 $48.13 $48.13 $48.09 $48.09 232
20/08/2024 $46.98 $48.58 $46.98 $48.58 557
19/08/2024 $44.82 $45.19 $44.82 $45.19 222
16/08/2024 $44.60 $44.91 $44.60 $44.91 15
15/08/2024 $41.50 $47.26 $40.92 $42.93 0
14/08/2024 $41.50 $43.16 $41.50 $43.16 79
13/08/2024 $39.25 $43.13 $37.43 $40.39 12,000
12/08/2024 $39.25 $42.25 $36.42 $39.53 0
09/08/2024 $39.25 $39.39 $38.44 $39.39 88
08/08/2024 $36.70 $38.80 $36.15 $38.80 2,949
07/08/2024 $35.87 $47.04 $36.02 $39.32 47,520
06/08/2024 $35.87 $36.02 $35.64 $36.02 2,358
05/08/2024 $32.28 $35.61 $31.37 $37.25 10,091
02/08/2024 $37.73 $37.73 $37.25 $37.25 753
01/08/2024 $38.99 $41.63 $37.29 $39.94 0
31/07/2024 $38.99 $40.91 $36.79 $39.48 0
30/07/2024 $38.99 $39.18 $38.99 $39.18 42
29/07/2024 $40.00 $41.66 $36.31 $39.08 0
26/07/2024 $40.00 $42.94 $38.88 $40.80 0
25/07/2024 $40.00 $43.38 $38.45 $40.80 0
24/07/2024 $40.00 $41.48 $40.00 $41.48 10
23/07/2024 $41.34 $41.72 $41.34 $41.72 78
22/07/2024 $40.00 $41.36 $40.00 $41.36 12
19/07/2024 $40.87 $41.95 $40.54 $40.58 141
18/07/2024 $42.30 $42.30 $41.10 $41.10 280

Market data

Select a section