Market data

Select a section

Leverage Shares Public Limited Company 3X PLTR

(PLT3)
Sector: n/a
$2,294.00
$-161.50 -6.58
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $2,557.00 $2,630.00 $2,294.00 $2,294.00 531
09/10/2025 $2,478.00 $2,519.00 $2,360.00 $2,455.50 524
08/10/2025 $2,457.00 $2,525.00 $2,412.00 $2,470.50 424
07/10/2025 $2,337.00 $2,600.00 $2,296.00 $2,398.00 543
06/10/2025 $2,248.00 $2,445.00 $2,226.00 $2,353.00 855
03/10/2025 $2,735.00 $2,738.00 $2,252.00 $2,424.00 1,455
02/10/2025 $2,662.00 $2,762.00 $2,551.00 $2,685.00 474
01/10/2025 $2,415.00 $2,683.00 $2,367.00 $2,629.50 734
30/09/2025 $2,364.00 $2,506.00 $2,314.00 $2,463.00 301
29/09/2025 $2,364.00 $2,464.00 $2,340.50 $2,340.50 297
26/09/2025 $2,416.00 $2,471.00 $2,238.00 $2,310.00 1,309
25/09/2025 $2,400.00 $2,600.00 $2,166.00 $2,558.50 945
24/09/2025 $2,551.00 $2,606.00 $2,443.50 $2,450.00 684
23/09/2025 $2,434.00 $2,667.00 $2,434.00 $2,518.00 605
22/09/2025 $2,533.00 $2,533.00 $2,386.00 $2,422.00 375
19/09/2025 $2,340.00 $2,541.00 $2,276.00 $2,535.00 942
18/09/2025 $2,063.00 $2,309.00 $2,063.00 $2,246.50 1,037
17/09/2025 $2,066.00 $2,077.00 $1,862.00 $1,908.50 389
16/09/2025 $2,128.00 $2,139.00 $2,065.00 $2,066.00 764
15/09/2025 $2,134.00 $2,151.00 $1,997.50 $2,011.50 1,210
12/09/2025 $1,939.50 $2,028.00 $1,893.50 $1,996.75 524
11/09/2025 $2,023.00 $2,026.00 $1,876.00 $1,953.75 1,491
10/09/2025 $1,923.50 $2,039.00 $1,890.00 $2,027.00 1,213
09/09/2025 $1,683.00 $1,748.50 $1,665.00 $1,716.25 656
08/09/2025 $1,563.50 $1,696.00 $1,561.00 $1,695.25 1,024
05/09/2025 $1,667.00 $1,717.50 $1,400.00 $1,459.50 1,672
04/09/2025 $1,630.00 $1,679.00 $1,575.00 $1,619.00 1,086
03/09/2025 $1,703.50 $1,811.00 $1,579.00 $1,773.50 1,185
02/09/2025 $1,641.50 $1,723.50 $1,475.00 $1,716.25 1,277
01/09/2025 $1,646.00 $1,670.00 $1,646.00 $1,658.25 122
29/08/2025 $1,711.50 $1,711.50 $1,600.00 $1,675.50 672
28/08/2025 $1,693.50 $1,728.50 $1,560.50 $1,674.50 757
27/08/2025 $1,871.00 $1,934.00 $1,704.00 $1,704.00 1,097
26/08/2025 $1,649.50 $1,825.00 $1,620.00 $1,800.25 1,238
25/08/2025 $1,619.50 $1,895.00 $1,595.50 $1,854.50 2,645
22/08/2025 $1,619.50 $1,895.00 $1,595.50 $1,854.50 2,645
21/08/2025 $1,756.50 $1,785.00 $1,602.50 $1,677.50 2,402
20/08/2025 $1,618.00 $1,702.50 $1,225.00 $1,470.00 4,882
19/08/2025 $2,373.00 $2,387.00 $1,871.50 $2,003.00 2,083
18/08/2025 $2,523.00 $2,562.00 $2,314.00 $2,372.50 875
15/08/2025 $2,788.00 $2,792.00 $2,390.00 $2,546.00 701
14/08/2025 $2,901.00 $2,930.00 $2,760.00 $2,790.00 771
13/08/2025 $3,032.00 $3,110.00 $2,890.00 $2,918.00 360
12/08/2025 $2,820.00 $2,957.00 $2,776.00 $2,910.50 778
11/08/2025 $3,085.00 $3,112.00 $2,842.00 $2,962.00 830
08/08/2025 $2,851.00 $3,055.00 $2,840.00 $3,038.00 666
07/08/2025 $2,734.00 $2,880.00 $2,682.00 $2,862.50 998
06/08/2025 $2,425.00 $2,728.00 $2,335.00 $2,631.50 1,542
05/08/2025 $2,288.00 $2,527.00 $2,241.00 $2,346.00 2,136
04/08/2025 $1,815.00 $1,944.00 $1,815.00 $1,891.75 767
01/08/2025 $1,802.50 $1,829.50 $1,638.50 $1,759.50 1,541
31/07/2025 $1,944.50 $1,974.50 $1,940.50 $1,884.50 76
30/07/2025 $1,835.00 $1,931.50 $1,814.00 $1,882.50 3,310
29/07/2025 $1,891.00 $1,961.00 $1,799.50 $1,805.50 4,326
28/07/2025 $1,987.00 $2,005.00 $1,849.50 $1,880.50 2,237
25/07/2025 $1,774.50 $1,960.50 $1,751.50 $1,934.00 1,438
24/07/2025 $1,736.00 $1,794.00 $1,708.00 $1,774.75 2,831
23/07/2025 $1,640.50 $1,674.50 $1,595.00 $1,653.50 582
22/07/2025 $1,670.00 $1,687.00 $1,471.50 $1,572.75 1,249
21/07/2025 $1,779.50 $1,809.00 $1,731.00 $1,774.50 323
18/07/2025 $1,796.00 $1,808.00 $1,713.00 $1,727.00 768
17/07/2025 $1,684.00 $1,753.50 $1,670.00 $1,727.50 1,493
16/07/2025 $1,588.00 $1,652.00 $1,570.50 $1,610.25 740
15/07/2025 $1,621.00 $1,660.00 $1,571.00 $1,625.75 1,849
14/07/2025 $1,416.50 $1,543.00 $1,390.00 $1,514.00 1,297
11/07/2025 $1,386.00 $1,477.00 $1,352.00 $1,417.50 3,555
10/07/2025 $1,414.50 $1,493.50 $1,332.50 $1,366.75 4,073
09/07/2025 $1,330.00 $1,375.00 $1,280.00 $1,353.00 1,663
08/07/2025 $1,311.00 $1,322.00 $1,235.50 $1,268.25 1,555
07/07/2025 $1,198.00 $1,244.50 $1,140.00 $1,244.50 1,312
04/07/2025 $1,182.00 $1,187.00 $1,160.00 $1,171.00 76
03/07/2025 $1,170.00 $1,229.50 $1,160.00 $1,211.50 1,461
02/07/2025 $1,133.50 $1,169.50 $1,071.50 $1,125.50 3,033
01/07/2025 $1,257.00 $1,278.50 $1,050.00 $1,090.00 2,624
30/06/2025 $1,266.50 $1,315.50 $1,255.00 $1,291.75 2,303
27/06/2025 $1,605.00 $1,622.00 $1,300.00 $1,361.00 2,938
26/06/2025 $1,543.50 $1,687.00 $1,523.00 $1,551.00 1,279
25/06/2025 $1,522.50 $1,666.50 $1,504.00 $1,522.00 1,130
24/06/2025 $1,480.50 $1,493.50 $1,386.50 $1,486.50 727
23/06/2025 $1,375.00 $1,477.50 $1,360.00 $1,424.50 815
20/06/2025 $1,424.50 $1,500.00 $1,357.50 $1,413.25 521
19/06/2025 $1,399.00 $1,403.00 $1,330.00 $1,353.00 73
18/06/2025 $1,401.00 $1,439.50 $1,370.00 $1,426.75 560
17/06/2025 $1,490.00 $1,539.50 $1,410.00 $1,437.50 893
16/06/2025 $1,450.00 $1,585.00 $1,427.00 $1,520.25 1,318
13/06/2025 $1,255.00 $1,402.50 $1,231.00 $1,396.75 1,417
12/06/2025 $1,352.00 $1,357.00 $1,298.00 $1,319.25 774
11/06/2025 $1,222.00 $1,420.00 $1,221.00 $1,362.50 1,974
10/06/2025 $1,197.50 $1,275.50 $1,164.00 $1,164.00 1,058
09/06/2025 $1,109.50 $1,130.50 $1,035.50 $1,129.00 1,040
06/06/2025 $1,016.00 $1,056.50 $977.60 $1,042.00 1,624
05/06/2025 $1,202.50 $1,287.50 $1,171.00 $1,258.75 1,381
04/06/2025 $1,303.50 $1,325.00 $1,086.50 $1,180.25 980
03/06/2025 $1,257.00 $1,320.00 $1,227.00 $1,247.50 745
02/06/2025 $1,209.00 $1,328.50 $1,182.00 $1,226.00 1,257
30/05/2025 $1,019.50 $1,260.50 $1,012.50 $1,214.00 1,769
29/05/2025 $1,141.00 $1,141.00 $1,012.00 $1,067.00 1,809
28/05/2025 $1,051.00 $1,111.00 $1,030.00 $1,087.00 1,559
27/05/2025 $1,140.00 $1,173.50 $1,100.00 $1,101.75 1,393
26/05/2025 $1,054.50 $1,087.00 $964.80 $1,041.00 1,715
23/05/2025 $1,054.50 $1,087.00 $964.80 $1,041.00 1,715
22/05/2025 $1,034.50 $1,131.00 $976.00 $1,131.00 1,688
21/05/2025 $1,112.50 $1,159.50 $1,094.00 $1,150.00 1,196
20/05/2025 $1,134.50 $1,202.50 $1,103.50 $1,134.50 1,738
19/05/2025 $1,112.00 $1,184.00 $1,045.50 $1,107.75 3,617
16/05/2025 $1,200.00 $1,253.50 $1,163.00 $1,211.75 1,159
15/05/2025 $1,220.00 $1,260.00 $1,136.00 $1,217.50 2,135
14/05/2025 $1,244.50 $1,354.00 $1,188.50 $1,251.50 2,773
13/05/2025 $948.00 $1,188.50 $928.00 $1,188.50 2,195
12/05/2025 $1,026.50 $1,085.00 $887.60 $968.80 2,664
09/05/2025 $996.00 $1,005.00 $915.00 $939.60 2,742
08/05/2025 $832.80 $969.40 $825.40 $969.40 2,576
07/05/2025 $779.00 $828.60 $727.40 $781.60 2,438
06/05/2025 $891.60 $970.00 $670.00 $772.60 6,489
05/05/2025 $1,024.00 $1,192.00 $1,018.00 $1,177.50 5,223
02/05/2025 $1,024.00 $1,192.00 $1,018.00 $1,177.50 5,223
01/05/2025 $1,128.00 $1,142.00 $1,047.00 $1,070.75 3,259
30/04/2025 $988.00 $1,000.00 $850.00 $984.00 3,113
29/04/2025 $984.80 $1,000.00 $933.20 $985.40 2,323
28/04/2025 $937.00 $965.00 $839.80 $839.80 4,006
25/04/2025 $858.60 $870.00 $794.20 $834.60 2,893
24/04/2025 $668.60 $771.00 $635.20 $751.10 1,678
23/04/2025 $624.40 $722.00 $622.00 $685.10 4,065
22/04/2025 $529.00 $571.00 $515.00 $562.60 2,154
21/04/2025 $575.20 $585.00 $534.80 $536.30 2,180
18/04/2025 $575.20 $585.00 $534.80 $536.30 2,180
17/04/2025 $575.20 $585.00 $534.80 $536.30 2,180
16/04/2025 $597.60 $640.00 $570.00 $571.40 7,107
15/04/2025 $557.40 $638.00 $547.80 $624.40 2,741
14/04/2025 $517.60 $624.00 $512.00 $561.40 5,761
11/04/2025 $507.00 $515.00 $436.90 $447.00 2,860

Market data

Select a section