Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG NIO ETP

(NIO3)
Sector: n/a
$0.15
$0.00 1.33
Last updated: 12:09:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $0.13 $0.15 $0.13 $0.14 678,867
21/11/2024 $0.13 $0.15 $0.12 $0.14 1,088,175
20/11/2024 $0.13 $0.15 $0.11 $0.13 3,162,157
19/11/2024 $0.15 $0.16 $0.12 $0.13 1,127,828
18/11/2024 $0.13 $0.14 $0.11 $0.14 926,520
15/11/2024 $0.12 $0.13 $0.11 $0.12 2,001,517
14/11/2024 $0.12 $0.14 $0.12 $0.12 1,389,341
13/11/2024 $0.14 $0.14 $0.13 $0.13 1,581,416
12/11/2024 $0.16 $0.17 $0.13 $0.14 2,824,004
11/11/2024 $0.19 $0.21 $0.18 $0.18 1,260,065
08/11/2024 $0.21 $0.23 $0.18 $0.18 3,165,608
07/11/2024 $0.20 $0.21 $0.19 $0.21 1,336,841
06/11/2024 $0.20 $0.20 $0.16 $0.17 1,798,535
05/11/2024 $0.22 $0.23 $0.21 $0.22 546,750
04/11/2024 $0.21 $0.22 $0.19 $0.20 454,752
01/11/2024 $0.20 $0.21 $0.18 $0.20 898,280
31/10/2024 $0.22 $0.23 $0.19 $0.19 932,577
30/10/2024 $0.25 $0.25 $0.22 $0.23 938,715
29/10/2024 $0.30 $0.35 $0.26 $0.28 1,404,811
28/10/2024 $0.23 $0.32 $0.23 $0.32 1,088,121
25/10/2024 $0.20 $0.23 $0.19 $0.22 713,218
24/10/2024 $0.21 $0.21 $0.19 $0.22 654,499
23/10/2024 $0.23 $0.24 $0.21 $0.22 528,019
22/10/2024 $0.23 $0.24 $0.21 $0.22 313,545
21/10/2024 $0.22 $0.23 $0.20 $0.22 1,678,441
18/10/2024 $0.25 $0.26 $0.22 $0.23 1,449,455
17/10/2024 $0.25 $0.27 $0.21 $0.22 1,335,307
16/10/2024 $0.29 $0.30 $0.26 $0.29 391,162
15/10/2024 $0.27 $0.30 $0.25 $0.30 3,269,292
14/10/2024 $0.37 $0.39 $0.32 $0.32 702,991
11/10/2024 $0.38 $0.40 $0.36 $0.40 471,614
10/10/2024 $0.41 $0.42 $0.38 $0.39 358,049
09/10/2024 $0.34 $0.39 $0.33 $0.38 498,435
08/10/2024 $0.39 $0.43 $0.30 $0.41 1,271,140
07/10/2024 $0.57 $0.61 $0.48 $0.50 1,000,370
04/10/2024 $0.55 $0.59 $0.45 $0.50 873,215
03/10/2024 $0.65 $0.67 $0.51 $0.52 820,903
02/10/2024 $0.73 $0.78 $0.55 $0.59 1,284,776
01/10/2024 $0.56 $0.63 $0.47 $0.51 659,361
30/09/2024 $0.64 $0.77 $0.55 $0.60 1,398,000
27/09/2024 $0.41 $0.51 $0.39 $0.48 1,327,468
26/09/2024 $0.39 $0.42 $0.34 $0.37 448,988
25/09/2024 $0.33 $0.36 $0.32 $0.33 280,067
24/09/2024 $0.34 $0.38 $0.33 $0.36 1,128,569
23/09/2024 $0.26 $0.32 $0.25 $0.31 292,679
20/09/2024 $0.29 $0.32 $0.27 $0.28 195,633
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

Market data

Select a section