Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Netflix ETP

(NFLS)
Sector: n/a
$2.73
$0.04 1.49
Last updated: 11:38:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $2.74 $2.75 $2.62 $2.69 0
17/06/2025 $2.74 $3.05 $2.46 $2.71 0
16/06/2025 $2.74 $3.08 $2.61 $2.72 0
13/06/2025 $2.74 $2.98 $2.71 $2.73 0
12/06/2025 $2.74 $2.79 $2.69 $2.72 0
11/06/2025 $2.74 $2.74 $2.72 $2.72 2,000
10/06/2025 $2.70 $2.81 $2.69 $2.79 0
09/06/2025 $2.70 $2.91 $2.43 $2.70 0
06/06/2025 $2.70 $2.70 $2.61 $2.67 0
05/06/2025 $2.70 $3.08 $2.22 $2.64 0
04/06/2025 $2.70 $2.79 $2.67 $2.69 0
03/06/2025 $2.70 $2.73 $2.70 $2.73 10
02/06/2025 $2.72 $3.23 $2.30 $2.74 0
30/05/2025 $2.72 $3.02 $2.31 $2.77 0
29/05/2025 $2.72 $3.31 $2.54 $2.79 0
28/05/2025 $2.72 $2.74 $2.72 $2.74 40
27/05/2025 $2.82 $3.31 $2.60 $2.77 0
26/05/2025 $2.82 $2.98 $2.50 $2.80 0
23/05/2025 $2.82 $2.98 $2.50 $2.80 0
22/05/2025 $2.82 $2.79 $2.68 $2.79 40
21/05/2025 $2.82 $2.90 $2.75 $2.75 40
20/05/2025 $2.82 $3.01 $2.52 $2.81 0
19/05/2025 $2.82 $3.09 $2.56 $2.81 0
16/05/2025 $2.82 $2.82 $2.80 $2.80 40
15/05/2025 $2.92 $2.97 $2.83 $2.84 0
14/05/2025 $2.92 $2.98 $2.67 $2.89 0
13/05/2025 $2.92 $3.20 $2.74 $2.92 0
12/05/2025 $2.92 $3.02 $2.81 $2.99 0
09/05/2025 $2.92 $2.92 $2.92 $2.92 2,000
08/05/2025 $3.36 $3.11 $2.57 $2.90 0
07/05/2025 $3.36 $2.97 $2.83 $2.88 0
06/05/2025 $3.36 $3.22 $2.88 $2.91 0
05/05/2025 $3.36 $3.18 $2.85 $2.90 0
02/05/2025 $3.36 $3.18 $2.85 $2.90 0
01/05/2025 $3.36 $3.27 $2.86 $2.93 0
30/04/2025 $3.36 $3.25 $2.92 $2.99 0
29/04/2025 $3.36 $3.31 $2.64 $3.00 0
28/04/2025 $3.36 $3.26 $2.72 $3.04 0
25/04/2025 $3.36 $3.31 $2.73 $3.03 0
24/04/2025 $3.36 $3.22 $3.07 $3.07 0
23/04/2025 $3.36 $3.25 $2.92 $3.18 0
22/04/2025 $3.36 $3.36 $3.14 $3.14 350
21/04/2025 $3.44 $3.45 $3.44 $3.45 100
18/04/2025 $3.44 $3.45 $3.44 $3.45 100
17/04/2025 $3.44 $3.45 $3.44 $3.45 100
16/04/2025 $3.40 $3.73 $3.20 $3.43 0
15/04/2025 $3.40 $3.54 $3.40 $3.41 456
14/04/2025 $3.58 $3.69 $3.15 $3.59 0
11/04/2025 $3.58 $4.06 $3.21 $3.69 0
10/04/2025 $3.58 $3.62 $3.58 $3.62 1,330
09/04/2025 $3.77 $4.39 $3.48 $3.89 0
08/04/2025 $3.77 $3.77 $3.77 $3.77 700
07/04/2025 $3.51 $4.44 $3.67 $3.96 0
04/04/2025 $3.51 $3.89 $3.51 $3.89 770
03/04/2025 $3.70 $3.76 $3.68 $3.68 0
02/04/2025 $3.70 $3.79 $3.55 $3.60 0
01/04/2025 $3.70 $3.74 $3.54 $3.68 0
31/03/2025 $3.70 $3.72 $3.70 $3.72 770
28/03/2025 $3.56 $3.65 $3.41 $3.64 0
27/03/2025 $3.56 $3.66 $3.16 $3.47 0
26/03/2025 $3.56 $3.62 $3.31 $3.48 0
25/03/2025 $3.56 $3.55 $3.39 $3.44 0
24/03/2025 $3.56 $3.58 $3.40 $3.53 0
21/03/2025 $3.56 $3.71 $3.54 $3.56 0
20/03/2025 $3.56 $3.67 $3.43 $3.59 0
19/03/2025 $3.56 $3.75 $3.54 $3.55 0
18/03/2025 $3.56 $3.74 $3.55 $3.66 0
17/03/2025 $3.56 $3.87 $3.55 $3.59 0
14/03/2025 $3.56 $3.90 $3.68 $3.74 0
13/03/2025 $3.56 $3.84 $3.64 $3.79 0
12/03/2025 $3.56 $3.93 $3.65 $3.71 0
11/03/2025 $3.56 $4.04 $3.79 $3.81 0
10/03/2025 $3.56 $4.02 $3.82 $3.96 0
07/03/2025 $3.56 $3.97 $3.62 $3.96 0
06/03/2025 $3.56 $3.64 $3.35 $3.60 0
05/03/2025 $3.56 $3.64 $3.46 $3.53 0
04/03/2025 $3.56 $3.72 $3.41 $3.61 0
03/03/2025 $3.56 $3.65 $3.40 $3.51 0
28/02/2025 $3.56 $3.71 $3.43 $3.57 0
27/02/2025 $3.56 $3.56 $3.36 $3.51 0
26/02/2025 $3.56 $3.63 $3.40 $3.47 0
25/02/2025 $3.56 $3.61 $3.49 $3.61 40
24/02/2025 $3.56 $3.71 $3.14 $3.46 0
21/02/2025 $3.56 $3.64 $3.08 $3.38 0
20/02/2025 $3.56 $3.59 $3.07 $3.38 0
19/02/2025 $3.56 $3.44 $3.21 $3.34 0
18/02/2025 $3.56 $3.54 $3.01 $3.34 0
17/02/2025 $3.56 $3.35 $2.99 $3.25 0
14/02/2025 $3.56 $3.39 $3.04 $3.30 0
13/02/2025 $3.56 $3.35 $3.35 $3.35 10
12/02/2025 $3.56 $3.72 $3.17 $3.43 0
11/02/2025 $3.56 $3.48 $3.12 $3.43 0
10/02/2025 $3.56 $3.66 $3.05 $3.37 0
07/02/2025 $3.56 $3.42 $3.40 $3.41 15
06/02/2025 $3.56 $3.56 $3.29 $3.49 0
05/02/2025 $3.56 $3.79 $3.22 $3.49 0
04/02/2025 $3.56 $3.53 $3.48 $3.53 15
03/02/2025 $3.56 $3.87 $3.33 $3.53 0
31/01/2025 $3.56 $3.85 $3.25 $3.51 0
30/01/2025 $3.56 $3.80 $3.41 $3.54 0
29/01/2025 $3.56 $3.56 $3.56 $3.59 80
28/01/2025 $3.62 $3.94 $3.20 $3.59 0
27/01/2025 $3.62 $3.62 $3.58 $3.58 95
24/01/2025 $3.38 $3.81 $3.16 $3.54 0
23/01/2025 $3.38 $3.99 $3.32 $3.55 0
22/01/2025 $3.38 $3.58 $3.38 $3.58 82
21/01/2025 $3.97 $4.39 $3.71 $4.05 0
20/01/2025 $3.97 $4.38 $3.71 $4.06 0
17/01/2025 $3.97 $4.42 $3.76 $4.06 0
16/01/2025 $3.97 $4.21 $3.72 $4.14 0
15/01/2025 $3.97 $4.55 $3.84 $4.14 0
14/01/2025 $3.97 $4.49 $3.80 $4.20 0
13/01/2025 $3.97 $4.54 $3.86 $4.19 0
10/01/2025 $3.97 $4.38 $3.69 $4.17 0
09/01/2025 $3.97 $4.34 $3.69 $4.02 0
08/01/2025 $3.97 $4.29 $3.57 $3.98 0
07/01/2025 $3.97 $4.31 $3.66 $3.99 0
06/01/2025 $3.97 $3.98 $3.97 $3.98 76
03/01/2025 $3.84 $4.05 $3.77 $3.95 0
02/01/2025 $3.84 $4.23 $3.59 $3.92 0
01/01/2025 $3.84 $4.15 $3.50 $3.88 0
31/12/2024 $3.84 $4.15 $3.50 $3.88 0
30/12/2024 $3.84 $4.00 $3.75 $3.90 0
27/12/2024 $3.84 $4.14 $3.50 $3.88 0
26/12/2024 $3.84 $4.13 $3.55 $3.84 0
25/12/2024 $3.84 $4.13 $3.55 $3.84 0
24/12/2024 $3.84 $4.13 $3.55 $3.84 0
23/12/2024 $3.84 $4.14 $3.52 $3.86 0
20/12/2024 $3.84 $4.24 $3.59 $3.84 0
19/12/2024 $3.84 $4.29 $3.55 $3.86 0

Market data

Select a section