Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Netflix ETP

(NFL2)
Sector: n/a
$59.40
$0.34 0.58
Last updated: 16:36:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $42.82 $44.21 $39.94 $41.39 0
16/07/2024 $42.82 $45.43 $40.78 $42.49 0
15/07/2024 $42.82 $45.94 $39.60 $44.10 0
12/07/2024 $42.82 $42.82 $42.39 $42.56 34
11/07/2024 $48.08 $47.86 $41.38 $43.11 0
10/07/2024 $48.08 $48.98 $43.77 $45.49 0
09/07/2024 $48.08 $49.84 $45.57 $48.08 0
08/07/2024 $48.08 $48.08 $47.21 $47.21 10,997
05/07/2024 $47.21 $48.50 $47.21 $48.50 49
04/07/2024 $47.56 $46.84 $44.40 $45.99 0
03/07/2024 $47.56 $46.86 $43.65 $45.99 0
02/07/2024 $47.56 $46.77 $43.19 $45.85 0
01/07/2024 $47.56 $47.40 $42.48 $46.02 0
28/06/2024 $47.56 $49.06 $44.40 $46.39 0
27/06/2024 $47.56 $48.57 $44.39 $47.51 0
26/06/2024 $47.56 $48.82 $43.42 $46.95 0
25/06/2024 $47.56 $47.12 $43.57 $44.89 0
24/06/2024 $47.56 $47.56 $45.14 $45.14 50
21/06/2024 $45.65 $49.02 $43.74 $46.40 0
20/06/2024 $45.65 $49.94 $44.14 $46.75 0
19/06/2024 $45.65 $48.57 $44.43 $47.62 0
18/06/2024 $45.65 $48.60 $44.31 $47.62 0
17/06/2024 $45.65 $46.09 $45.65 $46.09 1
14/06/2024 $42.92 $46.49 $42.92 $46.49 14
13/06/2024 $41.75 $42.68 $41.75 $42.68 142
12/06/2024 $42.13 $45.69 $40.02 $42.74 0
11/06/2024 $42.13 $42.13 $41.74 $42.00 159
10/06/2024 $41.93 $41.93 $40.94 $40.94 144
07/06/2024 $42.20 $42.20 $41.90 $42.02 4
06/06/2024 $40.88 $45.65 $40.41 $43.04 0
05/06/2024 $40.88 $41.33 $40.88 $41.33 12
04/06/2024 $41.88 $42.37 $37.54 $40.17 0
03/06/2024 $41.88 $41.88 $40.68 $40.68 165
31/05/2024 $43.61 $45.21 $37.47 $40.17 0
30/05/2024 $43.61 $45.63 $40.52 $43.08 0
29/05/2024 $43.61 $46.14 $40.32 $44.28 0
28/05/2024 $43.61 $43.61 $42.45 $42.45 265
27/05/2024 $41.54 $44.69 $38.91 $42.86 0
24/05/2024 $41.54 $44.69 $38.91 $42.86 0
23/05/2024 $41.54 $43.66 $39.04 $41.70 0
22/05/2024 $41.54 $44.83 $39.60 $42.24 0
21/05/2024 $41.54 $42.55 $41.54 $42.55 11
20/05/2024 $31.45 $42.12 $37.27 $40.24 0
17/05/2024 $31.45 $41.72 $35.52 $39.09 0
16/05/2024 $31.45 $40.27 $36.47 $38.50 0
15/05/2024 $31.45 $41.99 $36.83 $38.38 0
14/05/2024 $31.45 $41.15 $36.72 $38.91 0
13/05/2024 $31.45 $40.03 $35.99 $37.85 0
10/05/2024 $31.45 $41.05 $35.26 $38.59 0

Market data

Select a section