Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Netflix ETP

(NFLS)
Sector: n/a
$3.62
$-0.28 -7.12
Last updated: 16:36:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
18/12/2024 $3.84 $4.14 $3.42 $3.83 0
17/12/2024 $3.84 $3.92 $3.50 $3.79 0
16/12/2024 $3.84 $4.10 $3.39 $3.80 0
13/12/2024 $3.84 $4.12 $3.45 $3.83 0
12/12/2024 $3.84 $4.06 $3.44 $3.77 0
11/12/2024 $3.84 $3.95 $3.38 $3.73 0
10/12/2024 $3.84 $4.15 $3.71 $3.82 0
09/12/2024 $3.84 $3.86 $3.49 $3.86 3
06/12/2024 $3.84 $3.84 $3.80 $3.80 8
05/12/2024 $3.84 $3.84 $3.81 $3.81 120
04/12/2024 $3.86 $3.86 $3.86 $3.86 120
03/12/2024 $4.06 $4.26 $3.60 $3.92 0
02/12/2024 $4.06 $4.27 $3.56 $3.92 0
29/11/2024 $4.06 $4.29 $3.66 $3.93 0
28/11/2024 $4.06 $4.28 $3.66 $3.97 0
27/11/2024 $4.06 $4.14 $3.68 $4.06 0
26/11/2024 $4.06 $4.06 $3.99 $3.99 780
25/11/2024 $3.89 $4.01 $3.89 $4.01 27
22/11/2024 $4.29 $4.25 $3.52 $3.90 0
21/11/2024 $4.29 $4.29 $3.60 $3.90 0
20/11/2024 $4.29 $4.33 $3.66 $4.01 0
19/11/2024 $4.29 $4.12 $4.09 $4.09 8
18/11/2024 $4.29 $4.26 $4.16 $4.16 31
15/11/2024 $4.29 $4.29 $4.28 $4.19 136
14/11/2024 $4.44 $4.55 $3.88 $4.19 0
13/11/2024 $4.44 $4.29 $4.23 $4.23 2
12/11/2024 $4.44 $4.42 $3.94 $4.33 0
11/11/2024 $4.44 $4.52 $4.28 $4.37 0
08/11/2024 $4.44 $4.44 $4.44 $4.44 1
07/11/2024 $4.63 $4.50 $4.46 $4.45 1
06/11/2024 $4.63 $4.95 $4.08 $4.56 0
05/11/2024 $4.63 $5.00 $4.29 $4.60 0
04/11/2024 $4.63 $4.63 $4.63 $4.63 720
01/11/2024 $4.61 $4.77 $4.29 $4.62 0
31/10/2024 $4.61 $5.04 $4.27 $4.64 0
30/10/2024 $4.61 $4.74 $4.51 $4.63 0
29/10/2024 $4.61 $4.79 $4.54 $4.64 0
28/10/2024 $4.61 $4.98 $4.29 $4.67 0
25/10/2024 $4.61 $5.00 $4.29 $4.61 0
24/10/2024 $4.61 $5.14 $4.19 $4.65 0
23/10/2024 $4.61 $4.65 $4.61 $4.65 1,001
22/10/2024 $4.89 $4.67 $4.10 $4.60 0
21/10/2024 $4.89 $4.95 $4.21 $4.60 0
18/10/2024 $4.89 $5.11 $4.34 $4.62 0
17/10/2024 $4.89 $5.44 $4.54 $5.11 0
16/10/2024 $4.89 $5.29 $4.54 $5.05 0
15/10/2024 $4.89 $5.22 $4.58 $5.03 0
14/10/2024 $4.89 $5.32 $4.40 $4.96 0
11/10/2024 $4.97 $5.23 $4.48 $4.89 0

Market data

Select a section