Leverage Shares Public Limited Company 3X PLTR

(PLT3)
Sector: n/a
$343.37
$56.51 19.70
Last updated: 16:35:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $307.46 $343.37 $284.29 $343.37 2,878
07/11/2024 $282.47 $313.80 $266.09 $272.77 3,218
06/11/2024 $287.00 $293.87 $237.04 $272.77 2,453
05/11/2024 $197.03 $238.17 $190.00 $235.85 19,016
04/11/2024 $143.54 $147.25 $135.87 $144.30 3,843
01/11/2024 $145.79 $152.00 $142.65 $150.14 497
31/10/2024 $152.26 $159.86 $135.00 $140.04 6,324
30/10/2024 $182.99 $182.99 $173.00 $178.35 248
29/10/2024 $182.58 $183.53 $173.00 $180.09 1,167
28/10/2024 $187.97 $191.00 $178.97 $182.29 723
25/10/2024 $167.70 $184.37 $165.39 $180.04 6,392
24/10/2024 $159.12 $167.96 $159.00 $158.79 6,329
23/10/2024 $159.73 $165.05 $155.00 $157.98 5,895
22/10/2024 $157.75 $165.10 $151.72 $157.98 5,931
21/10/2024 $162.10 $164.29 $154.53 $154.53 9,347
18/10/2024 $149.99 $157.93 $149.99 $157.93 3,563
17/10/2024 $154.79 $155.50 $146.00 $148.73 1,470
16/10/2024 $154.95 $155.56 $133.00 $149.13 10,372
15/10/2024 $167.00 $168.80 $145.04 $157.61 1,649
14/10/2024 $164.59 $177.21 $162.57 $165.68 1,456
11/10/2024 $168.86 $176.00 $164.90 $166.10 14,743
10/10/2024 $165.32 $169.29 $156.28 $168.81 3,024
09/10/2024 $146.77 $164.00 $143.87 $160.31 3,266
08/10/2024 $120.07 $140.87 $120.07 $140.12 1,437
07/10/2024 $132.44 $133.37 $123.54 $127.36 937
04/10/2024 $125.50 $132.93 $125.50 $132.13 1,794
03/10/2024 $108.00 $123.59 $106.70 $119.93 2,201
02/10/2024 $99.70 $107.83 $99.00 $107.68 526
01/10/2024 $108.23 $111.00 $98.49 $100.11 375
30/09/2024 $103.55 $107.11 $100.00 $106.89 413
27/09/2024 $105.82 $110.27 $101.12 $105.31 251
26/09/2024 $111.30 $112.00 $104.00 $109.56 545
25/09/2024 $105.20 $105.96 $101.80 $102.29 534
24/09/2024 $116.36 $118.00 $102.09 $103.25 10,131
23/09/2024 $108.87 $114.00 $101.91 $113.20 2,127
20/09/2024 $102.56 $103.62 $96.50 $101.27 2,563
19/09/2024 $109.64 $111.76 $101.50 $108.69 2,195
18/09/2024 $102.50 $105.00 $98.50 $103.74 1,865
17/09/2024 $104.45 $108.83 $98.60 $103.44 3,824
16/09/2024 $99.33 $102.00 $94.90 $99.42 2,433
13/09/2024 $90.69 $98.11 $90.14 $89.87 1,566
12/09/2024 $90.44 $92.44 $88.00 $83.89 2,278
11/09/2024 $83.74 $87.05 $80.00 $87.86 2,157
10/09/2024 $87.96 $91.16 $81.54 $87.86 2,216
09/09/2024 $78.58 $85.69 $73.45 $83.79 7,248
06/09/2024 $59.62 $66.15 $57.43 $58.40 3,956
05/09/2024 $64.94 $65.44 $61.11 $61.11 6,831
04/09/2024 $60.68 $63.91 $56.98 $63.12 4,712
03/09/2024 $70.86 $70.86 $66.17 $66.53 353
02/09/2024 $65.69 $73.03 $65.69 $72.18 775
30/08/2024 $70.17 $71.21 $65.60 $67.30 813
29/08/2024 $62.04 $72.00 $60.88 $60.51 4,049
28/08/2024 $65.00 $66.40 $60.00 $60.51 4,528
27/08/2024 $66.89 $68.50 $63.00 $66.39 1,165
26/08/2024 $77.58 $82.81 $74.08 $77.15 1,993
23/08/2024 $77.58 $82.81 $74.08 $77.15 1,993
22/08/2024 $77.58 $82.81 $74.08 $77.15 1,993
21/08/2024 $76.06 $79.30 $74.83 $76.18 1,497
20/08/2024 $79.86 $80.28 $71.98 $72.70 3,482
19/08/2024 $75.77 $81.30 $74.66 $74.94 3,424
16/08/2024 $70.41 $77.24 $65.63 $74.72 4,379
15/08/2024 $69.00 $73.64 $67.50 $68.55 1,697
14/08/2024 $65.46 $69.00 $63.45 $68.92 3,145
13/08/2024 $58.53 $66.80 $57.82 $65.37 3,782
12/08/2024 $62.90 $70.00 $58.70 $59.35 4,058
09/08/2024 $61.80 $62.38 $51.58 $60.50 10,604
08/08/2024 $43.95 $54.16 $41.59 $53.88 3,950
07/08/2024 $44.47 $53.38 $42.09 $53.05 3,432
06/08/2024 $45.91 $48.12 $40.39 $44.98 8,229
05/08/2024 $25.54 $33.05 $19.61 $31.86 8,492
02/08/2024 $38.69 $41.16 $32.75 $35.17 7,739
01/08/2024 $49.89 $51.09 $46.84 $46.83 800
31/07/2024 $49.00 $51.11 $46.10 $50.43 198
30/07/2024 $50.31 $51.94 $47.01 $47.01 3,672
29/07/2024 $52.45 $53.60 $48.81 $48.81 785
26/07/2024 $48.60 $50.50 $48.50 $47.42 1,923
25/07/2024 $46.26 $49.02 $42.00 $47.42 5,497
24/07/2024 $59.68 $60.55 $52.40 $52.78 7,888
23/07/2024 $57.92 $63.50 $57.14 $63.00 2,402
22/07/2024 $61.50 $63.37 $55.00 $57.92 12,746
19/07/2024 $63.10 $66.00 $58.70 $64.01 13,253
18/07/2024 $58.77 $67.70 $57.01 $60.47 2,273
17/07/2024 $59.28 $62.38 $52.65 $58.55 7,385
16/07/2024 $62.88 $62.88 $53.18 $59.28 7,111
15/07/2024 $60.41 $64.96 $56.78 $62.88 3,916
12/07/2024 $52.31 $57.09 $50.94 $56.78 4,427
11/07/2024 $58.95 $62.33 $52.71 $52.71 7,630
10/07/2024 $53.91 $56.50 $53.40 $56.26 1,550
09/07/2024 $55.42 $59.00 $53.00 $53.91 4,504
08/07/2024 $50.97 $59.14 $50.94 $55.42 8,415
05/07/2024 $46.08 $53.19 $45.00 $51.49 2,238
04/07/2024 $48.44 $48.44 $44.98 $45.58 1,258
03/07/2024 $47.48 $48.00 $45.50 $46.92 2,929
02/07/2024 $45.00 $48.38 $44.03 $47.66 1,674
01/07/2024 $44.27 $45.28 $42.00 $45.26 1,220
28/06/2024 $43.40 $45.00 $42.03 $44.19 1,025
27/06/2024 $37.00 $42.00 $35.71 $40.96 3,026
26/06/2024 $40.09 $40.22 $38.52 $39.20 2,530
25/06/2024 $37.73 $39.80 $37.00 $39.56 1,649
24/06/2024 $35.84 $38.00 $34.00 $37.18 3,979
21/06/2024 $44.99 $44.99 $37.15 $38.22 18,846
20/06/2024 $48.49 $51.00 $47.00 $49.16 5,387
19/06/2024 $42.96 $46.91 $42.96 $46.07 1,334
18/06/2024 $42.61 $45.17 $41.59 $44.17 12,123
17/06/2024 $35.78 $38.20 $35.45 $37.77 5,501
14/06/2024 $34.79 $35.70 $33.15 $35.57 3,010
13/06/2024 $37.50 $39.00 $35.39 $35.57 10,628
12/06/2024 $38.73 $40.00 $36.90 $39.15 8,288
11/06/2024 $33.89 $35.85 $33.30 $35.53 4,444
10/06/2024 $34.00 $34.65 $31.00 $33.81 4,342
07/06/2024 $37.44 $38.10 $34.93 $35.67 3,636
06/06/2024 $33.93 $37.81 $33.70 $37.24 10,516
05/06/2024 $30.28 $33.14 $30.00 $32.73 3,445
04/06/2024 $27.22 $28.58 $26.13 $28.50 6,911
03/06/2024 $29.89 $30.19 $27.00 $27.28 3,345
31/05/2024 $30.15 $31.11 $28.13 $28.30 3,046
30/05/2024 $26.55 $28.67 $26.55 $27.94 2,871
29/05/2024 $26.16 $26.33 $24.88 $25.81 9,796
28/05/2024 $27.14 $27.21 $25.72 $27.03 1,619
27/05/2024 $25.97 $26.79 $25.50 $26.57 2,446
24/05/2024 $25.97 $26.79 $25.50 $26.57 2,446
23/05/2024 $28.64 $29.04 $25.50 $26.65 1,479
22/05/2024 $27.54 $28.17 $27.10 $27.80 2,652
21/05/2024 $28.00 $28.73 $27.00 $27.69 2,584
20/05/2024 $30.09 $31.55 $27.51 $27.93 5,024
17/05/2024 $30.00 $31.34 $29.00 $30.57 3,156
16/05/2024 $29.69 $29.86 $28.80 $29.62 11,018
15/05/2024 $28.99 $30.70 $27.90 $28.50 1,817
14/05/2024 $26.89 $30.33 $26.01 $30.23 11,905
13/05/2024 $25.57 $27.59 $24.50 $26.67 6,053
10/05/2024 $27.83 $28.99 $25.41 $25.63 10,879