Market data

Select a section

Leverage Shares Public Limited Company Natural GAS ETC

(NGLS)
Sector: n/a
$7.34
$-0.17 -2.31
Last updated: 16:35:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $7.70 $7.69 $7.45 $7.51 0
23/06/2025 $7.70 $8.10 $7.66 $7.69 0
20/06/2025 $7.70 $8.48 $8.09 $8.10 0
19/06/2025 $7.70 $8.40 $8.15 $8.39 0
18/06/2025 $7.70 $8.18 $7.89 $8.15 0
17/06/2025 $7.70 $7.98 $7.62 $7.97 0
16/06/2025 $7.70 $7.68 $7.40 $7.62 0
13/06/2025 $7.70 $7.42 $7.26 $7.39 0
12/06/2025 $7.70 $7.53 $7.28 $7.32 0
11/06/2025 $7.70 $7.49 $7.25 $7.28 0
10/06/2025 $7.70 $7.55 $7.33 $7.34 0
09/06/2025 $7.70 $7.73 $7.37 $7.51 0
06/06/2025 $7.70 $7.70 $7.53 $7.63 0
05/06/2025 $7.70 $7.77 $7.45 $7.53 0
04/06/2025 $7.70 $7.67 $7.53 $7.57 0
03/06/2025 $7.70 $7.71 $7.48 $7.55 0
02/06/2025 $7.70 $7.66 $7.11 $7.59 0
30/05/2025 $7.70 $7.33 $7.09 $7.11 0
29/05/2025 $7.70 $7.38 $7.08 $7.11 0
28/05/2025 $7.70 $7.85 $7.36 $7.38 0
27/05/2025 $7.70 $7.73 $7.44 $7.58 0
26/05/2025 $7.70 $7.66 $7.40 $7.60 0
23/05/2025 $7.70 $7.66 $7.40 $7.60 0
22/05/2025 $7.70 $7.71 $7.42 $7.43 0
21/05/2025 $7.70 $7.87 $7.59 $7.70 0
20/05/2025 $7.70 $7.65 $7.13 $7.59 0
19/05/2025 $7.70 $7.69 $7.19 $7.21 0
16/05/2025 $7.70 $7.80 $7.56 $7.69 0
15/05/2025 $7.70 $7.97 $7.71 $7.78 0
14/05/2025 $7.70 $8.06 $7.84 $7.97 0
13/05/2025 $7.70 $8.29 $8.02 $8.05 0
12/05/2025 $7.70 $8.46 $8.11 $8.19 0
09/05/2025 $7.70 $8.45 $8.00 $8.40 0
08/05/2025 $7.70 $8.27 $7.97 $8.00 0
07/05/2025 $7.70 $8.16 $7.99 $8.09 0
06/05/2025 $7.70 $8.13 $7.84 $8.03 0
05/05/2025 $7.70 $8.05 $7.65 $8.00 0
02/05/2025 $7.70 $8.05 $7.65 $8.00 0
01/05/2025 $7.70 $7.65 $7.60 $7.65 1
30/04/2025 $7.70 $7.55 $7.32 $7.48 0
29/04/2025 $7.70 $7.48 $7.37 $7.47 1
28/04/2025 $7.70 $7.40 $6.84 $7.27 0
25/04/2025 $7.70 $7.05 $6.78 $7.01 0
24/04/2025 $7.70 $7.04 $6.77 $6.78 0
23/04/2025 $7.70 $7.09 $6.89 $7.04 0
22/04/2025 $7.70 $7.58 $6.88 $6.92 0
21/04/2025 $7.70 $7.70 $7.40 $7.58 0
18/04/2025 $7.70 $7.70 $7.40 $7.58 0
17/04/2025 $7.70 $7.70 $7.40 $7.58 0
16/04/2025 $7.70 $7.47 $7.44 $7.43 2
15/04/2025 $7.70 $7.80 $7.32 $7.39 0
14/04/2025 $7.70 $8.00 $7.80 $7.80 0
11/04/2025 $7.70 $7.95 $7.56 $7.74 0
10/04/2025 $7.70 $8.25 $7.91 $7.91 40
09/04/2025 $7.70 $7.70 $7.62 $7.62 20,000
08/04/2025 $8.21 $8.21 $7.87 $7.87 20,000
07/04/2025 $8.04 $8.33 $8.22 $8.33 0
04/04/2025 $8.04 $9.16 $8.51 $8.66 0
03/04/2025 $8.04 $9.26 $8.79 $9.16 0
02/04/2025 $8.04 $9.03 $8.78 $9.02 0
01/04/2025 $8.04 $9.15 $8.88 $8.94 0
31/03/2025 $8.04 $9.33 $8.85 $9.11 0
28/03/2025 $8.04 $8.90 $8.53 $8.85 0
27/03/2025 $8.04 $8.72 $8.34 $8.69 0
26/03/2025 $8.04 $8.80 $8.57 $8.64 0
25/03/2025 $8.04 $8.95 $8.70 $8.78 0
24/03/2025 $8.04 $9.01 $8.78 $8.90 0
21/03/2025 $8.04 $9.09 $8.79 $9.01 0
20/03/2025 $8.04 $9.53 $9.07 $9.09 0
19/03/2025 $8.04 $9.39 $9.14 $9.33 0
18/03/2025 $8.04 $9.29 $9.00 $9.23 0
17/03/2025 $8.04 $9.49 $9.08 $9.17 0
14/03/2025 $8.04 $9.36 $8.99 $9.16 0
13/03/2025 $8.04 $9.41 $8.94 $9.36 0
12/03/2025 $8.04 $10.14 $9.22 $9.31 0
11/03/2025 $8.04 $10.24 $9.98 $10.14 0
10/03/2025 $8.04 $10.39 $9.48 $10.14 0
07/03/2025 $8.04 $9.70 $9.25 $9.48 0
06/03/2025 $8.04 $9.97 $9.58 $9.70 0
05/03/2025 $8.04 $9.81 $9.61 $9.81 40
04/03/2025 $8.04 $10.13 $8.04 $10.12 0
03/03/2025 $8.04 $9.12 $8.52 $9.07 0
28/02/2025 $8.04 $8.95 $8.63 $8.67 0
27/02/2025 $8.04 $9.02 $8.04 $8.95 0
26/02/2025 $8.04 $9.28 $8.91 $8.95 0
25/02/2025 $8.04 $9.04 $8.04 $9.02 0
24/02/2025 $8.04 $9.40 $8.67 $8.86 0
21/02/2025 $8.04 $9.56 $9.00 $9.40 0
20/02/2025 $8.04 $9.33 $8.96 $9.00 0
19/02/2025 $8.04 $9.23 $8.94 $9.23 12
18/02/2025 $8.04 $8.49 $8.04 $8.49 217
17/02/2025 $8.16 $8.19 $8.03 $8.03 103
14/02/2025 $7.67 $8.38 $8.18 $8.36 0
13/02/2025 $7.67 $8.32 $8.21 $8.32 3
12/02/2025 $7.67 $7.93 $7.93 $7.93 2
11/02/2025 $7.67 $8.04 $7.77 $7.97 0
10/02/2025 $7.67 $7.79 $7.55 $7.77 0
07/02/2025 $7.67 $7.72 $7.35 $7.55 0
06/02/2025 $7.67 $7.61 $7.35 $7.35 0
05/02/2025 $7.67 $7.38 $7.17 $7.35 0
04/02/2025 $7.67 $7.41 $7.16 $7.58 0
03/02/2025 $7.67 $7.63 $6.95 $7.58 0
31/01/2025 $7.67 $7.03 $6.82 $6.95 0
30/01/2025 $7.67 $7.33 $7.01 $7.03 0
29/01/2025 $7.67 $7.22 $6.98 $7.12 0
28/01/2025 $7.67 $7.33 $7.09 $7.12 0
27/01/2025 $7.67 $7.80 $7.29 $7.33 0
24/01/2025 $7.67 $7.80 $7.58 $7.80 0
23/01/2025 $7.67 $7.85 $7.80 $7.80 8
22/01/2025 $7.67 $7.72 $7.48 $7.67 0
21/01/2025 $7.67 $7.67 $7.55 $7.55 119
20/01/2025 $7.55 $7.70 $7.67 $7.70 7
17/01/2025 $7.55 $7.95 $7.54 $7.54 1
16/01/2025 $7.55 $7.87 $7.54 $7.54 32
15/01/2025 $7.55 $7.67 $7.54 $7.54 1
14/01/2025 $7.55 $7.55 $7.54 $7.54 10
13/01/2025 $7.39 $7.71 $7.65 $7.64 7
10/01/2025 $7.39 $7.49 $7.39 $7.49 62
09/01/2025 $6.95 $7.36 $6.97 $7.01 0
08/01/2025 $6.95 $7.02 $7.01 $7.01 5
07/01/2025 $6.95 $7.00 $6.82 $7.00 28
06/01/2025 $6.95 $7.00 $6.88 $7.00 126
03/01/2025 $7.08 $7.12 $6.69 $7.12 0
02/01/2025 $7.08 $7.12 $7.08 $7.12 14
01/01/2025 $7.47 $7.17 $7.16 $7.16 30
31/12/2024 $7.47 $7.17 $7.16 $7.16 30
30/12/2024 $7.47 $7.48 $7.10 $7.26 112
27/12/2024 $6.28 $6.69 $6.52 $6.61 0
26/12/2024 $6.28 $6.81 $6.62 $6.69 0
25/12/2024 $6.28 $6.81 $6.62 $6.69 0

Market data

Select a section