Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Netflix ETP

(NFLS)
Sector: n/a
$2.89
$-0.07 -2.36
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $2.92 $2.92 $2.89 $2.89 3
30/10/2025 $2.98 $2.98 $2.96 $2.96 15
29/10/2025 $2.98 $2.98 $2.94 $2.94 10
28/10/2025 $2.98 $2.98 $2.94 $2.96 30
27/10/2025 $2.98 $2.98 $2.96 $2.96 15
24/10/2025 $2.92 $2.96 $2.92 $2.96 4,010
23/10/2025 $2.92 $2.94 $2.92 $2.94 400
22/10/2025 $2.88 $2.92 $2.82 $2.90 682
21/10/2025 $2.76 $2.70 $2.60 $2.66 0
20/10/2025 $2.76 $2.76 $2.66 $2.66 2,928
17/10/2025 $2.70 $2.83 $2.71 $2.76 0
16/10/2025 $2.70 $2.77 $2.50 $2.75 0
15/10/2025 $2.70 $2.73 $2.67 $2.70 0
14/10/2025 $2.70 $2.72 $2.70 $2.72 1,001
13/10/2025 $2.84 $2.73 $2.63 $2.70 0
10/10/2025 $2.84 $2.68 $2.62 $2.66 0
09/10/2025 $2.84 $2.73 $2.42 $2.68 0
08/10/2025 $2.84 $2.78 $2.47 $2.72 0
07/10/2025 $2.84 $2.86 $2.72 $2.74 0
06/10/2025 $2.84 $2.87 $2.81 $2.86 0
03/10/2025 $2.84 $2.85 $2.84 $2.85 1,001
02/10/2025 $2.66 $2.93 $2.78 $2.84 0
01/10/2025 $2.66 $2.86 $2.71 $2.82 0
30/09/2025 $2.66 $2.82 $2.69 $2.77 0
29/09/2025 $2.66 $2.78 $2.67 $2.72 0
26/09/2025 $2.66 $2.78 $2.69 $2.72 0
25/09/2025 $2.66 $2.77 $2.64 $2.70 0
24/09/2025 $2.66 $2.76 $2.68 $2.75 0
23/09/2025 $2.66 $2.73 $2.64 $2.71 0
22/09/2025 $2.66 $2.74 $2.45 $2.70 0
19/09/2025 $2.66 $2.74 $2.62 $2.69 0
18/09/2025 $2.66 $2.73 $2.60 $2.67 0
17/09/2025 $2.66 $2.75 $2.66 $2.70 0
16/09/2025 $2.66 $2.76 $2.66 $2.72 0
15/09/2025 $2.66 $2.81 $2.66 $2.76 0
12/09/2025 $2.66 $2.80 $2.69 $2.78 0
11/09/2025 $2.66 $2.74 $2.57 $2.70 0
10/09/2025 $2.66 $2.67 $2.58 $2.63 0
09/09/2025 $2.66 $2.84 $2.58 $2.62 0
08/09/2025 $2.66 $2.71 $2.61 $2.66 0
05/09/2025 $2.66 $2.68 $2.62 $2.65 32
04/09/2025 $2.66 $2.71 $2.60 $2.64 0
03/09/2025 $2.66 $2.75 $2.67 $2.71 0
02/09/2025 $2.66 $2.80 $2.49 $2.74 0
01/09/2025 $2.66 $2.78 $2.67 $2.73 0
29/08/2025 $2.66 $2.98 $2.65 $2.72 0
28/08/2025 $2.66 $2.73 $2.64 $2.68 0
27/08/2025 $2.66 $2.73 $2.64 $2.69 0
26/08/2025 $2.66 $2.94 $2.65 $2.70 0
25/08/2025 $2.66 $2.78 $2.70 $2.74 0
22/08/2025 $2.66 $2.78 $2.70 $2.74 0
21/08/2025 $2.66 $2.76 $2.65 $2.72 0
20/08/2025 $2.66 $2.82 $2.68 $2.74 0
19/08/2025 $2.66 $2.77 $2.59 $2.74 0
18/08/2025 $2.66 $2.69 $2.62 $2.65 0
15/08/2025 $2.66 $2.73 $2.63 $2.65 0
14/08/2025 $2.66 $2.76 $2.63 $2.68 0
13/08/2025 $2.66 $2.95 $2.66 $2.70 0
12/08/2025 $2.66 $2.74 $2.66 $2.70 0
11/08/2025 $2.66 $2.76 $2.68 $2.72 0
08/08/2025 $2.66 $2.84 $2.66 $2.76 0
07/08/2025 $2.66 $2.84 $2.66 $2.80 0
06/08/2025 $2.66 $2.93 $2.66 $2.82 0
05/08/2025 $2.66 $2.89 $2.78 $2.84 0
04/08/2025 $2.66 $2.85 $2.78 $2.84 0
01/08/2025 $2.66 $2.90 $2.78 $2.83 0
31/07/2025 $2.66 $2.81 $2.77 $2.82 0
30/07/2025 $2.66 $2.85 $2.77 $2.81 0
29/07/2025 $2.66 $2.88 $2.79 $2.82 0
28/07/2025 $2.66 $2.82 $2.75 $2.80 0
25/07/2025 $2.66 $2.84 $2.76 $2.80 0
24/07/2025 $2.66 $2.86 $2.75 $2.82 0
23/07/2025 $2.66 $2.84 $2.72 $2.80 0
22/07/2025 $2.66 $2.74 $2.65 $2.72 0
21/07/2025 $2.66 $2.78 $2.70 $2.70 0
18/07/2025 $2.66 $2.72 $2.62 $2.72 131
17/07/2025 $2.66 $2.66 $2.62 $2.62 300
16/07/2025 $2.74 $2.66 $2.57 $2.62 0
15/07/2025 $2.74 $2.67 $2.38 $2.62 0
14/07/2025 $2.74 $2.68 $2.59 $2.62 0
11/07/2025 $2.74 $2.68 $2.62 $2.67 0
10/07/2025 $2.74 $2.72 $2.56 $2.64 0
09/07/2025 $2.74 $2.62 $2.57 $2.59 0
08/07/2025 $2.74 $2.66 $2.54 $2.60 0
07/07/2025 $2.74 $2.60 $2.54 $2.58 0
04/07/2025 $2.74 $2.59 $2.51 $2.57 0
03/07/2025 $2.74 $2.63 $2.31 $2.56 0
02/07/2025 $2.74 $2.60 $2.52 $2.60 0
01/07/2025 $2.74 $2.72 $2.31 $2.56 0
30/06/2025 $2.74 $2.52 $2.47 $2.50 0
27/06/2025 $2.74 $2.56 $2.49 $2.50 80,237
26/06/2025 $2.74 $2.64 $2.52 $2.55 0
25/06/2025 $2.74 $2.84 $2.52 $2.58 0
24/06/2025 $2.74 $2.67 $2.56 $2.59 0
23/06/2025 $2.74 $2.74 $2.65 $2.67 0
20/06/2025 $2.74 $2.79 $2.65 $2.71 0
19/06/2025 $2.74 $2.79 $2.67 $2.75 0
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

Market data

Select a section