Leverage Shares Public Limited Company Levshares -1X Netflix ETP

(NFLS)
Sector: n/a
$3.89
$-0.00 -0.03
Last updated: 12:14:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 $4.97 $4.92 $4.87 $4.87 2
09/10/2024 $4.97 $5.33 $4.53 $4.92 0
08/10/2024 $4.97 $4.97 $4.93 $4.93 1,001
07/10/2024 $4.98 $5.02 $4.98 $5.02 660
04/10/2024 $5.03 $5.15 $4.56 $5.00 0
03/10/2024 $5.03 $5.05 $5.03 $5.05 40
02/10/2024 $5.02 $5.02 $4.99 $4.99 60
01/10/2024 $5.05 $5.40 $4.59 $5.07 0
30/09/2024 $5.05 $5.05 $5.03 $5.03 100
27/09/2024 $5.00 $5.44 $4.48 $5.05 0
26/09/2024 $5.00 $5.27 $4.50 $5.04 0
25/09/2024 $5.00 $5.33 $4.79 $4.92 0
24/09/2024 $5.00 $5.42 $4.51 $4.94 0
23/09/2024 $5.00 $5.47 $4.55 $5.02 0
20/09/2024 $5.00 $5.07 $5.00 $5.07 199
19/09/2024 $4.99 $4.99 $4.98 $4.98 60
18/09/2024 $5.04 $5.45 $4.63 $5.10 0
17/09/2024 $5.04 $5.06 $5.04 $5.06 140
16/09/2024 $5.27 $5.50 $4.67 $5.13 0
13/09/2024 $5.27 $5.70 $4.77 $5.17 0
12/09/2024 $5.27 $5.63 $4.68 $5.34 0
11/09/2024 $5.27 $5.80 $4.84 $5.28 0
10/09/2024 $5.27 $5.81 $4.81 $5.28 0
09/09/2024 $5.27 $5.72 $4.78 $5.27 0
06/09/2024 $5.27 $5.43 $4.81 $5.34 0
05/09/2024 $5.27 $5.81 $4.74 $5.24 0
04/09/2024 $5.27 $5.27 $5.20 $5.20 620
03/09/2024 $5.68 $5.48 $4.74 $5.23 0
02/09/2024 $5.68 $5.48 $4.65 $5.13 0
30/08/2024 $5.68 $5.52 $4.66 $5.13 0
29/08/2024 $5.68 $5.69 $4.67 $5.09 0
28/08/2024 $5.68 $5.52 $4.70 $5.22 0
27/08/2024 $5.68 $5.67 $4.74 $5.03 0
26/08/2024 $5.68 $5.54 $4.89 $5.09 0
23/08/2024 $5.68 $5.54 $4.89 $5.09 0
22/08/2024 $5.68 $5.54 $4.89 $5.09 0
21/08/2024 $5.68 $5.59 $4.68 $5.08 0
20/08/2024 $5.68 $5.68 $4.73 $5.09 0
19/08/2024 $5.68 $5.68 $4.85 $5.20 0
16/08/2024 $5.68 $5.89 $4.87 $5.26 0
15/08/2024 $5.68 $5.77 $4.83 $5.34 0
14/08/2024 $5.68 $5.91 $4.90 $5.37 0
13/08/2024 $5.68 $6.13 $5.03 $5.51 0
12/08/2024 $5.68 $6.14 $5.04 $5.61 0
09/08/2024 $5.68 $5.69 $5.62 $5.62 13
08/08/2024 $5.92 $6.28 $5.21 $5.67 0
07/08/2024 $5.92 $6.22 $5.12 $5.64 0
06/08/2024 $5.92 $5.92 $5.89 $5.89 550
05/08/2024 $5.97 $5.97 $5.92 $5.92 570
02/08/2024 $5.50 $6.19 $5.26 $5.79 0
01/08/2024 $5.50 $6.07 $5.15 $5.63 0
31/07/2024 $5.50 $6.25 $5.19 $5.63 0
30/07/2024 $5.50 $6.10 $5.15 $5.66 0
29/07/2024 $5.50 $6.10 $5.22 $5.66 0
26/07/2024 $5.50 $5.99 $5.07 $5.54 0
25/07/2024 $5.50 $6.01 $4.98 $5.54 0
24/07/2024 $5.50 $5.99 $5.12 $5.49 0
23/07/2024 $5.50 $5.50 $5.48 $5.48 600
22/07/2024 $5.55 $6.03 $5.12 $5.50 0
19/07/2024 $5.55 $5.57 $5.45 $5.55 1,662
18/07/2024 $5.53 $5.53 $5.52 $5.52 1,068
17/07/2024 $5.16 $5.90 $5.00 $5.50 0
16/07/2024 $5.16 $5.79 $5.07 $5.43 0
15/07/2024 $5.16 $5.90 $4.96 $5.33 0
12/07/2024 $5.16 $5.99 $4.99 $5.49 0
11/07/2024 $5.16 $5.82 $4.81 $5.40 0
10/07/2024 $5.16 $5.58 $4.75 $5.33 0
09/07/2024 $5.16 $5.58 $4.64 $5.11 0
08/07/2024 $5.16 $5.16 $5.11 $5.16 282
05/07/2024 $5.52 $5.63 $4.75 $5.09 0
04/07/2024 $5.52 $5.35 $4.79 $5.20 0
03/07/2024 $5.52 $5.66 $4.81 $5.20 0
02/07/2024 $5.52 $5.70 $4.84 $5.22 0
01/07/2024 $5.52 $5.76 $4.71 $5.18 0
28/06/2024 $5.52 $5.72 $4.74 $5.21 0
27/06/2024 $5.52 $5.64 $4.82 $5.19 0
26/06/2024 $5.52 $5.73 $4.80 $5.22 0
25/06/2024 $5.52 $5.70 $4.84 $5.29 0
24/06/2024 $5.52 $5.61 $4.76 $5.28 0
21/06/2024 $5.52 $5.60 $4.70 $5.21 0
20/06/2024 $5.52 $5.71 $4.66 $5.20 0
19/06/2024 $5.52 $5.71 $4.77 $5.19 0
18/06/2024 $5.52 $5.66 $4.81 $5.19 0
17/06/2024 $5.52 $5.71 $4.85 $5.23 0
14/06/2024 $5.52 $5.87 $4.95 $5.25 0
13/06/2024 $5.52 $5.93 $4.89 $5.44 0
12/06/2024 $5.52 $5.87 $4.87 $5.43 0
11/06/2024 $5.52 $6.04 $5.04 $5.49 0
10/06/2024 $5.52 $5.92 $5.07 $5.52 0
07/06/2024 $5.52 $5.89 $5.19 $5.48 0
06/06/2024 $5.52 $5.91 $4.92 $5.41 0
05/06/2024 $5.52 $6.04 $4.94 $5.50 0
04/06/2024 $5.52 $6.04 $5.14 $5.61 0
03/06/2024 $5.52 $5.65 $5.04 $5.58 0
31/05/2024 $5.52 $5.99 $5.27 $5.61 0
30/05/2024 $5.52 $5.95 $5.28 $5.49 0
29/05/2024 $5.52 $5.92 $5.01 $5.34 0
28/05/2024 $5.52 $5.89 $4.92 $5.46 0
27/05/2024 $5.52 $5.69 $5.09 $5.43 0