Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Netflix ETP

(NFL2)
Sector: n/a
$64.75
$-4.32 -6.25
Last updated: 09:30:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/04/2025 $69.15 $74.61 $58.96 $69.06 0
07/04/2025 $69.15 $88.09 $52.12 $62.99 6,400
04/04/2025 $69.15 $69.15 $65.65 $65.64 50
03/04/2025 $77.05 $96.04 $69.88 $74.18 0
02/04/2025 $77.05 $97.09 $72.05 $77.31 6,700
01/04/2025 $77.05 $97.62 $72.38 $74.08 0
31/03/2025 $77.05 $96.88 $70.69 $72.54 0
28/03/2025 $77.05 $100.29 $75.60 $75.88 0
27/03/2025 $77.05 $100.56 $79.20 $84.33 0
26/03/2025 $77.05 $83.42 $82.14 $83.42 4,677
25/03/2025 $77.05 $85.62 $83.08 $85.61 2
24/03/2025 $77.05 $98.69 $79.39 $81.57 0
21/03/2025 $77.05 $96.41 $77.10 $80.22 0
20/03/2025 $77.05 $100.73 $76.27 $79.07 0
19/03/2025 $77.05 $80.58 $77.05 $80.57 5
18/03/2025 $81.39 $99.41 $73.82 $76.20 0
17/03/2025 $81.39 $96.91 $72.98 $79.25 0
14/03/2025 $81.39 $95.98 $68.60 $73.21 0
13/03/2025 $81.39 $96.84 $71.24 $71.78 0
12/03/2025 $81.39 $95.81 $67.19 $74.78 5,000
11/03/2025 $81.39 $92.87 $63.38 $71.33 0
10/03/2025 $81.39 $94.33 $65.43 $66.22 0
07/03/2025 $81.39 $95.94 $65.33 $65.88 0
06/03/2025 $81.39 $103.21 $80.09 $82.25 0
05/03/2025 $81.39 $102.88 $80.98 $85.74 0
04/03/2025 $81.39 $81.98 $81.39 $81.97 1
03/03/2025 $86.01 $103.61 $81.74 $86.85 0
28/02/2025 $86.01 $99.28 $79.69 $84.16 0
27/02/2025 $86.01 $104.19 $83.66 $87.28 0
26/02/2025 $86.01 $89.24 $86.01 $89.24 7
25/02/2025 $90.79 $101.53 $82.30 $82.46 0
24/02/2025 $90.79 $90.79 $89.84 $89.83 6,067
21/02/2025 $96.98 $104.67 $86.93 $94.08 0
20/02/2025 $96.98 $96.98 $94.64 $94.64 2,250
19/02/2025 $95.70 $108.62 $88.22 $96.99 0
18/02/2025 $95.70 $110.77 $94.17 $96.76 0
17/02/2025 $95.70 $109.78 $99.36 $102.17 0
14/02/2025 $95.70 $109.21 $90.56 $99.36 0
13/02/2025 $95.70 $105.07 $87.39 $96.64 0
12/02/2025 $95.70 $103.05 $82.07 $92.08 0
11/02/2025 $95.70 $95.70 $92.10 $92.10 3
10/02/2025 $93.10 $105.01 $88.55 $95.70 0
07/02/2025 $93.10 $93.29 $93.10 $93.29 99
06/02/2025 $90.80 $96.20 $87.64 $89.53 0
05/02/2025 $90.80 $90.80 $89.53 $89.53 7
04/02/2025 $87.07 $91.20 $87.07 $87.56 41
03/02/2025 $83.40 $89.85 $81.40 $87.56 0
31/01/2025 $83.40 $88.55 $83.63 $88.28 0
30/01/2025 $83.40 $91.68 $84.78 $87.26 0
29/01/2025 $83.40 $90.36 $81.39 $86.15 0
28/01/2025 $83.40 $90.58 $82.42 $84.56 0
27/01/2025 $83.40 $85.33 $83.40 $85.33 35
24/01/2025 $88.49 $88.49 $86.85 $86.85 1
23/01/2025 $83.12 $87.03 $83.12 $87.03 400
22/01/2025 $89.30 $90.41 $84.64 $84.64 750
21/01/2025 $68.36 $68.70 $68.36 $68.70 13
20/01/2025 $67.68 $68.31 $67.68 $68.31 13
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

Market data

Select a section