Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG NIO ETP

(NIO3)
Sector: n/a
$0.26
$0.01 2.48
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $0.29 $0.29 $0.26 $0.26 146,006
18/09/2024 $0.32 $0.33 $0.25 $0.26 427,282
17/09/2024 $0.33 $0.36 $0.32 $0.35 132,157
16/09/2024 $0.33 $0.34 $0.31 $0.33 65,915
13/09/2024 $0.30 $0.33 $0.28 $0.28 121,079
12/09/2024 $0.34 $0.36 $0.26 $0.34 783,851
11/09/2024 $0.34 $0.36 $0.33 $0.34 286,365
10/09/2024 $0.33 $0.34 $0.31 $0.33 491,936
09/09/2024 $0.25 $0.31 $0.23 $0.31 547,004
06/09/2024 $0.24 $0.29 $0.23 $0.26 1,009,660
05/09/2024 $0.17 $0.21 $0.16 $0.21 1,505,941
04/09/2024 $0.17 $0.18 $0.17 $0.17 65,517
03/09/2024 $0.15 $0.16 $0.14 $0.16 397,148
02/09/2024 $0.15 $0.16 $0.14 $0.15 322,781
30/08/2024 $0.16 $0.17 $0.15 $0.15 271,770
29/08/2024 $0.13 $0.14 $0.12 $0.14 237,184
28/08/2024 $0.15 $0.16 $0.12 $0.15 230,164
27/08/2024 $0.17 $0.17 $0.15 $0.15 289,934
26/08/2024 $0.16 $0.16 $0.14 $0.15 57,066
23/08/2024 $0.16 $0.16 $0.14 $0.15 57,066
22/08/2024 $0.16 $0.16 $0.14 $0.15 57,066
21/08/2024 $0.14 $0.15 $0.13 $0.15 102,121
20/08/2024 $0.16 $0.17 $0.14 $0.14 191,856
19/08/2024 $0.16 $0.17 $0.15 $0.14 189,014
16/08/2024 $0.14 $0.15 $0.13 $0.14 184,131
15/08/2024 $0.14 $0.14 $0.13 $0.13 79,649
14/08/2024 $0.14 $0.15 $0.13 $0.14 133,623
13/08/2024 $0.14 $0.15 $0.13 $0.14 202,722
12/08/2024 $0.14 $0.14 $0.13 $0.14 82,385
09/08/2024 $0.14 $0.14 $0.13 $0.14 108,819
08/08/2024 $0.13 $0.14 $0.12 $0.14 118,916
07/08/2024 $0.15 $0.15 $0.14 $0.14 157,189
06/08/2024 $0.15 $0.16 $0.14 $0.14 264,623
05/08/2024 $0.16 $0.16 $0.11 $0.15 813,958
02/08/2024 $0.17 $0.17 $0.15 $0.16 431,605
01/08/2024 $0.22 $0.24 $0.18 $0.18 228,955
31/07/2024 $0.24 $0.25 $0.23 $0.23 109,566
30/07/2024 $0.21 $0.22 $0.21 $0.22 63,546
29/07/2024 $0.23 $0.23 $0.21 $0.21 44,649
26/07/2024 $0.21 $0.22 $0.20 $0.22 156,020
25/07/2024 $0.21 $0.23 $0.20 $0.22 207,262
24/07/2024 $0.23 $0.23 $0.21 $0.21 249,112
23/07/2024 $0.27 $0.27 $0.24 $0.24 107,624
22/07/2024 $0.25 $0.27 $0.24 $0.26 53,944
19/07/2024 $0.25 $0.27 $0.23 $0.24 170,545
18/07/2024 $0.27 $0.29 $0.26 $0.27 109,249
17/07/2024 $0.32 $0.33 $0.27 $0.27 78,621
16/07/2024 $0.28 $0.31 $0.27 $0.29 107,258
15/07/2024 $0.30 $0.32 $0.26 $0.27 2,009,007
12/07/2024 $0.31 $0.33 $0.29 $0.31 74,962
11/07/2024 $0.30 $0.31 $0.28 $0.30 167,655
10/07/2024 $0.27 $0.30 $0.26 $0.29 117,143
09/07/2024 $0.27 $0.27 $0.25 $0.25 184,390
08/07/2024 $0.27 $0.28 $0.25 $0.26 134,163
05/07/2024 $0.33 $0.34 $0.24 $0.27 4,030,768
04/07/2024 $0.33 $0.35 $0.31 $0.33 438,212
03/07/2024 $0.28 $0.36 $0.28 $0.35 240,753
02/07/2024 $0.26 $0.27 $0.25 $0.26 189,581
01/07/2024 $0.22 $0.27 $0.22 $0.25 218,543
28/06/2024 $0.25 $0.26 $0.23 $0.23 109,259
27/06/2024 $0.30 $0.31 $0.26 $0.26 161,758
26/06/2024 $0.27 $0.31 $0.26 $0.30 100,211
25/06/2024 $0.27 $0.27 $0.25 $0.26 64,570
24/06/2024 $0.25 $0.29 $0.24 $0.27 789,232
21/06/2024 $0.25 $0.25 $0.24 $0.25 607,772
20/06/2024 $0.27 $0.27 $0.25 $0.25 62,387
19/06/2024 $0.28 $0.29 $0.27 $0.28 11,441
18/06/2024 $0.27 $0.27 $0.25 $0.27 82,969
17/06/2024 $0.27 $0.28 $0.24 $0.26 108,094
14/06/2024 $0.27 $0.28 $0.25 $0.26 209,150
13/06/2024 $0.28 $0.31 $0.27 $0.28 181,411
12/06/2024 $0.27 $0.29 $0.24 $0.29 238,311
11/06/2024 $0.35 $0.35 $0.27 $0.28 151,199
10/06/2024 $0.36 $0.38 $0.33 $0.35 93,895
07/06/2024 $0.37 $0.40 $0.35 $0.37 241,330
06/06/2024 $0.48 $0.50 $0.35 $0.38 979,507
05/06/2024 $0.50 $0.51 $0.45 $0.46 81,565
04/06/2024 $0.51 $0.51 $0.48 $0.48 33,115
03/06/2024 $0.54 $0.57 $0.47 $0.49 117,555
31/05/2024 $0.47 $0.54 $0.46 $0.50 114,338
30/05/2024 $0.40 $0.47 $0.39 $0.47 55,818
29/05/2024 $0.39 $0.42 $0.38 $0.40 130,743
28/05/2024 $0.41 $0.44 $0.39 $0.42 109,221
27/05/2024 $0.37 $0.39 $0.36 $0.38 126,791
24/05/2024 $0.37 $0.39 $0.36 $0.38 126,791
23/05/2024 $0.47 $0.48 $0.36 $0.38 493,444
22/05/2024 $0.53 $0.55 $0.48 $0.51 110,191
21/05/2024 $0.46 $0.58 $0.45 $0.48 123,622
20/05/2024 $0.55 $0.57 $0.47 $0.47 133,834
17/05/2024 $0.55 $0.55 $0.46 $0.54 146,918
16/05/2024 $0.55 $0.57 $0.50 $0.51 20,417
15/05/2024 $0.74 $0.81 $0.50 $0.51 182,024
14/05/2024 $0.60 $0.68 $0.60 $0.67 62,831
13/05/2024 $0.50 $0.64 $0.50 $0.57 62,548
10/05/2024 $0.55 $0.57 $0.49 $0.50 75,210
09/05/2024 $0.58 $0.60 $0.55 $0.57 52,642
08/05/2024 $0.60 $0.60 $0.51 $0.54 94,781
07/05/2024 $0.66 $0.75 $0.60 $0.64 98,652
06/05/2024 $0.62 $0.66 $0.61 $0.61 56,108
03/05/2024 $0.62 $0.66 $0.61 $0.61 56,108
02/05/2024 $0.57 $0.69 $0.53 $0.63 123,443
01/05/2024 $0.42 $0.57 $0.42 $0.56 383,750
30/04/2024 $0.38 $0.44 $0.38 $0.40 217,630
29/04/2024 $0.39 $0.42 $0.36 $0.36 111,098
26/04/2024 $0.36 $0.36 $0.34 $0.36 133,410
25/04/2024 $0.30 $0.30 $0.27 $0.28 40,491
24/04/2024 $0.30 $0.30 $0.28 $0.29 23,760
23/04/2024 $0.26 $0.28 $0.26 $0.27 150,626
22/04/2024 $0.22 $0.24 $0.20 $0.24 41,676
19/04/2024 $0.25 $0.25 $0.24 $0.24 69,091
18/04/2024 $0.26 $0.29 $0.25 $0.28 67,070
17/04/2024 $0.23 $0.26 $0.23 $0.25 178,143
16/04/2024 $0.23 $0.24 $0.22 $0.24 190,169
15/04/2024 $0.32 $0.32 $0.26 $0.26 228,123
12/04/2024 $0.38 $0.38 $0.31 $0.31 236,742
11/04/2024 $0.43 $0.45 $0.39 $0.39 99,635
10/04/2024 $0.47 $0.49 $0.42 $0.43 59,561
09/04/2024 $0.40 $0.48 $0.39 $0.45 110,203
08/04/2024 $0.39 $0.41 $0.39 $0.40 44,462
05/04/2024 $0.42 $0.43 $0.41 $0.41 96,543
04/04/2024 $0.42 $0.48 $0.42 $0.45 17,525
03/04/2024 $0.40 $0.42 $0.39 $0.41 32,426
02/04/2024 $0.46 $0.46 $0.39 $0.43 152,918
01/04/2024 $0.49 $0.50 $0.45 $0.46 167,067
29/03/2024 $0.49 $0.50 $0.45 $0.46 167,067
28/03/2024 $0.49 $0.50 $0.45 $0.46 167,067
27/03/2024 $0.60 $0.55 $0.55 $0.55 0
26/03/2024 $0.60 $0.55 $0.55 $0.55 0
25/03/2024 $0.60 $0.55 $0.55 $0.55 0
22/03/2024 $0.60 $0.60 $0.53 $0.55 60,380
21/03/2024 $0.64 $0.66 $0.60 $0.60 104,393
20/03/2024 $0.68 $0.69 $0.61 $0.62 50,757

Market data

Select a section