Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Netflix ETP

(NFL3)
Sector: n/a
$111.26
$0.93 0.84
Last updated: 16:36:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $113.10 $115.48 $110.69 $111.26 28
07/11/2024 $109.40 $110.98 $101.13 $110.34 91
06/11/2024 $105.00 $107.39 $98.64 $103.03 94
05/11/2024 $99.05 $100.50 $99.05 $100.50 34
04/11/2024 $98.47 $100.76 $96.50 $98.52 65
01/11/2024 $98.05 $102.02 $96.75 $99.24 3,041
31/10/2024 $98.30 $98.30 $97.08 $97.88 406
30/10/2024 $97.77 $98.87 $97.77 $98.87 1
29/10/2024 $94.44 $98.24 $94.44 $98.24 102
28/10/2024 $101.88 $96.58 $95.62 $96.58 2
25/10/2024 $101.88 $101.88 $96.12 $99.88 9
24/10/2024 $96.18 $96.99 $95.22 $97.30 125
23/10/2024 $100.00 $100.33 $97.30 $97.30 110
22/10/2024 $102.28 $104.29 $101.98 $102.56 34
21/10/2024 $101.57 $105.00 $99.50 $101.23 164
18/10/2024 $87.36 $101.17 $83.62 $100.27 1,234
17/10/2024 $77.82 $81.47 $77.39 $78.71 102
16/10/2024 $81.56 $81.94 $81.56 $81.94 11
15/10/2024 $89.63 $86.55 $82.98 $82.98 4
14/10/2024 $89.63 $90.11 $86.04 $86.32 107
11/10/2024 $89.71 $91.86 $89.71 $90.05 27
10/10/2024 $88.02 $92.41 $88.09 $91.62 0
09/10/2024 $88.02 $89.24 $88.02 $88.55 82
08/10/2024 $82.37 $88.07 $82.37 $88.07 2
07/10/2024 $83.69 $85.82 $81.92 $84.31 85
04/10/2024 $85.65 $86.13 $85.34 $85.34 11
03/10/2024 $83.00 $83.00 $82.31 $82.88 90
02/10/2024 $84.45 $87.21 $80.81 $85.96 0
01/10/2024 $84.45 $86.00 $81.84 $81.84 88
30/09/2024 $85.34 $86.29 $82.05 $83.89 0
27/09/2024 $85.34 $85.34 $82.77 $82.77 71
26/09/2024 $92.12 $92.83 $83.26 $83.26 120
25/09/2024 $89.20 $93.68 $89.20 $89.86 7
24/09/2024 $83.41 $89.92 $83.41 $88.90 133
23/09/2024 $84.00 $86.36 $79.59 $84.48 0
20/09/2024 $84.00 $85.20 $82.02 $82.02 72
19/09/2024 $81.84 $86.25 $81.84 $86.25 16
18/09/2024 $84.01 $84.01 $81.17 $81.17 4
17/09/2024 $84.07 $84.07 $83.29 $83.29 12
16/09/2024 $80.67 $86.67 $79.85 $79.85 78
13/09/2024 $78.29 $80.67 $78.29 $77.83 42
12/09/2024 $72.19 $77.83 $76.95 $71.04 0
11/09/2024 $72.19 $76.37 $68.80 $73.33 0
10/09/2024 $72.19 $73.69 $73.33 $73.33 2
09/09/2024 $72.19 $73.71 $72.19 $73.71 94
06/09/2024 $75.50 $75.85 $71.03 $71.03 117
05/09/2024 $75.93 $76.80 $74.83 $76.80 1,284
04/09/2024 $74.09 $77.39 $73.39 $77.39 87
03/09/2024 $81.27 $81.27 $76.11 $76.11 39
02/09/2024 $82.92 $87.64 $81.04 $81.20 0
30/08/2024 $82.92 $82.92 $80.72 $81.20 9
29/08/2024 $78.23 $83.13 $78.23 $83.13 73
28/08/2024 $82.41 $83.74 $75.15 $75.15 28
27/08/2024 $80.62 $86.08 $79.83 $86.06 221
26/08/2024 $80.23 $83.50 $80.23 $81.36 48
23/08/2024 $80.23 $83.50 $80.23 $81.36 48
22/08/2024 $80.23 $83.50 $80.23 $81.36 48
21/08/2024 $84.04 $84.75 $83.59 $84.02 33
20/08/2024 $81.04 $86.64 $81.04 $83.41 80
19/08/2024 $72.48 $79.80 $72.48 $79.80 9
16/08/2024 $69.30 $77.13 $67.90 $74.34 17
15/08/2024 $67.53 $72.40 $69.89 $72.40 4
14/08/2024 $67.53 $72.55 $67.53 $72.55 36
13/08/2024 $54.65 $66.35 $63.21 $66.35 1
12/08/2024 $54.65 $66.22 $62.68 $62.68 6
09/08/2024 $54.65 $64.18 $58.80 $62.44 0
08/08/2024 $54.65 $63.88 $55.08 $61.14 0
07/08/2024 $54.65 $61.96 $54.65 $61.96 24
06/08/2024 $54.08 $56.60 $54.08 $54.86 72
05/08/2024 $50.67 $53.88 $37.21 $53.88 563
02/08/2024 $58.22 $58.62 $57.70 $57.70 3,003
01/08/2024 $61.90 $63.10 $61.90 $63.10 13
31/07/2024 $61.69 $64.36 $59.26 $63.02 0
30/07/2024 $61.69 $61.84 $61.69 $61.84 12
29/07/2024 $64.81 $64.81 $61.32 $62.10 47
26/07/2024 $66.95 $66.95 $65.15 $66.26 13
25/07/2024 $62.96 $66.26 $62.96 $66.26 607
24/07/2024 $66.44 $69.18 $64.50 $69.18 2,115
23/07/2024 $67.48 $69.77 $67.48 $69.77 49
22/07/2024 $65.51 $67.72 $65.00 $67.72 51
19/07/2024 $66.19 $74.87 $65.08 $65.89 2,549
18/07/2024 $69.22 $70.68 $65.92 $65.92 1,788
17/07/2024 $70.02 $71.15 $67.40 $67.84 64
16/07/2024 $73.11 $77.17 $69.35 $69.35 190
15/07/2024 $71.34 $75.00 $68.35 $74.61 49
12/07/2024 $71.06 $71.36 $71.00 $71.34 19
11/07/2024 $78.90 $80.34 $70.20 $72.24 1,293
10/07/2024 $83.49 $83.49 $78.24 $78.47 436
09/07/2024 $82.59 $85.29 $82.59 $85.29 99
08/07/2024 $81.72 $83.50 $80.49 $82.96 21
05/07/2024 $81.41 $86.41 $81.41 $86.41 6
04/07/2024 $81.36 $81.76 $81.36 $81.76 70
03/07/2024 $79.99 $81.39 $79.99 $81.36 36
02/07/2024 $79.39 $80.97 $75.89 $80.43 6
01/07/2024 $79.39 $79.39 $76.35 $77.61 9,421
28/06/2024 $87.61 $87.61 $79.58 $80.77 1,413
27/06/2024 $77.57 $82.00 $81.67 $81.67 2
26/06/2024 $77.57 $82.12 $74.80 $80.33 0
25/06/2024 $77.57 $77.96 $77.06 $77.06 25
24/06/2024 $80.06 $80.06 $74.96 $77.70 198
21/06/2024 $80.67 $82.18 $79.45 $81.13 303
20/06/2024 $84.20 $84.20 $81.41 $81.41 1
19/06/2024 $82.99 $85.14 $82.99 $85.14 414
18/06/2024 $81.72 $82.22 $79.90 $82.22 107
17/06/2024 $79.19 $80.36 $77.76 $80.36 2
14/06/2024 $73.67 $80.57 $73.19 $80.57 332
13/06/2024 $70.07 $72.64 $69.39 $72.64 257
12/06/2024 $71.65 $73.41 $71.12 $71.86 352
11/06/2024 $69.29 $70.28 $69.29 $69.90 74
10/06/2024 $68.75 $68.75 $68.56 $68.70 67
07/06/2024 $69.88 $70.69 $69.88 $70.05 10
06/06/2024 $71.01 $72.69 $71.01 $72.66 37
05/06/2024 $66.88 $69.72 $66.88 $69.59 61
04/06/2024 $70.49 $66.88 $61.94 $66.88 2
03/06/2024 $70.49 $72.16 $64.06 $66.88 0
31/05/2024 $70.49 $74.74 $65.55 $65.55 1
30/05/2024 $70.49 $74.18 $70.49 $74.18 213
29/05/2024 $72.30 $76.22 $71.14 $72.30 12
28/05/2024 $71.48 $72.21 $70.46 $70.46 13
27/05/2024 $69.21 $73.69 $71.79 $73.69 2
24/05/2024 $69.21 $73.69 $71.79 $73.69 2
23/05/2024 $69.21 $69.56 $65.38 $69.56 43
22/05/2024 $69.96 $70.95 $68.98 $70.95 12
21/05/2024 $69.24 $71.75 $69.24 $71.75 22
20/05/2024 $63.85 $67.98 $63.85 $65.09 8
17/05/2024 $64.31 $64.31 $62.61 $62.61 1
16/05/2024 $61.93 $63.43 $59.16 $61.88 0
15/05/2024 $61.93 $62.32 $61.78 $62.32 43
14/05/2024 $62.75 $62.91 $62.51 $62.90 38
13/05/2024 $61.08 $63.14 $59.15 $60.34 0
10/05/2024 $61.08 $62.10 $60.45 $60.45 42

Market data

Select a section