Market data

Select a section

Leverage Shares Public Limited Company -1X PLTR

(PLTS)
Sector: n/a
$0.79
$-0.01 -1.78
Last updated: 16:35:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $0.83 $0.79 $0.79 $0.79 13
18/09/2024 $0.83 $0.81 $0.81 $0.81 38
17/09/2024 $0.83 $0.83 $0.80 $0.81 6,956
16/09/2024 $0.85 $0.82 $0.79 $0.82 275
13/09/2024 $0.85 $0.91 $0.77 $0.85 0
12/09/2024 $0.85 $0.89 $0.84 $0.87 1,530
11/09/2024 $0.86 $0.88 $0.84 $0.87 151
10/09/2024 $0.86 $0.86 $0.85 $0.85 1,035
09/09/2024 $0.87 $0.93 $0.87 $0.88 3,343
06/09/2024 $0.93 $1.08 $0.88 $1.01 0
05/09/2024 $0.93 $1.07 $0.91 $1.00 0
04/09/2024 $0.93 $1.00 $0.99 $0.99 320
03/09/2024 $0.93 $1.03 $0.88 $0.96 0
02/09/2024 $0.93 $0.97 $0.96 $0.97 1
30/08/2024 $0.93 $0.97 $0.97 $0.97 320
29/08/2024 $0.93 $0.98 $0.95 $0.95 10
28/08/2024 $0.93 $1.00 $0.98 $1.00 46
27/08/2024 $0.93 $0.99 $0.97 $0.97 31
26/08/2024 $0.93 $1.02 $0.85 $0.93 0
23/08/2024 $0.93 $1.02 $0.85 $0.93 0
22/08/2024 $0.93 $1.02 $0.85 $0.93 0
21/08/2024 $0.93 $0.93 $0.93 $0.93 1,994
20/08/2024 $1.15 $0.95 $0.92 $0.95 616
19/08/2024 $1.15 $1.03 $0.84 $0.93 0
16/08/2024 $1.15 $1.06 $0.84 $0.94 0
15/08/2024 $1.15 $1.07 $0.87 $0.97 0
14/08/2024 $1.15 $1.07 $0.86 $0.97 0
13/08/2024 $1.15 $1.11 $0.88 $0.98 0
12/08/2024 $1.15 $1.13 $0.88 $1.02 0
09/08/2024 $1.15 $1.08 $1.01 $1.01 7
08/08/2024 $1.15 $1.08 $0.89 $1.08 5
07/08/2024 $1.15 $1.15 $1.08 $1.18 1,975
06/08/2024 $1.24 $1.24 $1.06 $1.18 3,257
05/08/2024 $1.38 $1.38 $1.30 $1.38 282
02/08/2024 $1.23 $1.26 $1.20 $1.26 5,670
01/08/2024 $1.17 $1.16 $1.14 $1.16 10
31/07/2024 $1.17 $1.16 $1.13 $1.13 1
30/07/2024 $1.17 $1.28 $1.04 $1.17 0
29/07/2024 $1.17 $1.15 $1.12 $1.15 1
26/07/2024 $1.17 $1.18 $1.07 $1.16 0
25/07/2024 $1.17 $1.17 $1.16 $1.16 2,819
24/07/2024 $1.07 $1.14 $1.10 $1.14 145
23/07/2024 $1.07 $1.11 $1.07 $1.07 140
22/07/2024 $1.07 $1.14 $1.06 $1.10 0
19/07/2024 $1.07 $1.07 $1.07 $1.07 3,010
18/07/2024 $1.10 $1.10 $1.09 $1.09 145
17/07/2024 $1.11 $1.11 $1.10 $1.10 5,910
16/07/2024 $1.10 $1.10 $1.10 $1.10 3,020
15/07/2024 $1.09 $1.10 $1.07 $1.07 5,698
12/07/2024 $1.14 $1.14 $1.11 $1.11 2,890
11/07/2024 $1.10 $1.14 $1.10 $1.14 4,953
10/07/2024 $1.12 $1.14 $1.11 $1.12 0
09/07/2024 $1.12 $1.14 $1.12 $1.14 2,890
08/07/2024 $1.12 $1.20 $1.12 $1.13 3,267
05/07/2024 $1.20 $1.23 $1.15 $1.16 0
04/07/2024 $1.20 $1.20 $1.20 $1.20 2,660
03/07/2024 $1.28 $1.21 $1.18 $1.20 0
02/07/2024 $1.28 $1.30 $1.10 $1.19 0
01/07/2024 $1.28 $1.24 $1.21 $1.21 0
28/06/2024 $1.28 $1.33 $1.13 $1.22 0
27/06/2024 $1.28 $1.40 $1.20 $1.26 0
26/06/2024 $1.28 $1.37 $1.17 $1.28 0
25/06/2024 $1.28 $1.28 $1.28 $1.28 2,480
24/06/2024 $1.29 $1.35 $1.29 $1.30 0
21/06/2024 $1.29 $1.29 $1.29 $1.29 2,610
20/06/2024 $1.19 $1.20 $1.19 $1.20 4,374
19/06/2024 $1.25 $1.32 $1.19 $1.22 0
18/06/2024 $1.25 $1.25 $1.25 $1.25 2,599
17/06/2024 $1.33 $1.33 $1.32 $1.32 2,430
14/06/2024 $1.36 $1.36 $1.35 $1.35 1
13/06/2024 $1.33 $1.35 $1.33 $1.35 2,450
12/06/2024 $1.39 $1.38 $1.22 $1.31 0
11/06/2024 $1.39 $1.40 $1.35 $1.35 0
10/06/2024 $1.39 $1.39 $1.38 $1.38 2,856
07/06/2024 $1.32 $1.36 $1.32 $1.33 4,900
06/06/2024 $1.42 $1.51 $1.27 $1.33 0
05/06/2024 $1.42 $1.42 $1.40 $1.40 1
04/06/2024 $1.45 $1.48 $1.47 $1.47 10
03/06/2024 $1.45 $1.49 $1.45 $1.49 4,465
31/05/2024 $1.45 $1.47 $1.44 $1.47 2,313
30/05/2024 $1.46 $1.49 $1.48 $1.48 1
29/05/2024 $1.46 $1.54 $1.52 $1.52 4
28/05/2024 $1.46 $1.51 $1.50 $1.50 1
27/05/2024 $1.46 $1.53 $1.51 $1.51 13
24/05/2024 $1.46 $1.53 $1.51 $1.51 13
23/05/2024 $1.46 $1.53 $1.51 $1.51 14
22/05/2024 $1.46 $1.61 $1.38 $1.49 0
21/05/2024 $1.46 $1.50 $1.49 $1.49 83
20/05/2024 $1.46 $1.56 $1.44 $1.49 0
17/05/2024 $1.46 $1.57 $1.43 $1.44 0
16/05/2024 $1.46 $1.46 $1.46 $1.46 2,190
15/05/2024 $1.47 $1.48 $1.47 $1.48 2,170
14/05/2024 $1.46 $1.72 $1.32 $1.44 0
13/05/2024 $1.46 $1.56 $1.50 $1.51 0
10/05/2024 $1.46 $1.68 $1.30 $1.53 0
09/05/2024 $1.46 $1.68 $1.29 $1.48 0
08/05/2024 $1.46 $1.51 $1.43 $1.50 0
07/05/2024 $1.46 $1.47 $1.44 $1.47 1,619
06/05/2024 $1.40 $1.43 $1.40 $1.43 2,210
03/05/2024 $1.40 $1.43 $1.40 $1.43 2,210
02/05/2024 $1.46 $1.46 $1.45 $1.45 1,624
01/05/2024 $1.49 $1.50 $1.49 $1.50 2,040
30/04/2024 $1.48 $1.63 $1.24 $1.46 0
29/04/2024 $1.48 $1.63 $1.24 $1.44 0
26/04/2024 $1.48 $1.69 $1.28 $1.47 0
25/04/2024 $1.48 $1.77 $1.35 $1.53 0
24/04/2024 $1.48 $1.51 $1.48 $1.51 325
23/04/2024 $1.43 $1.77 $1.32 $1.51 0
22/04/2024 $1.43 $1.81 $1.37 $1.60 0
19/04/2024 $1.43 $1.77 $1.36 $1.58 0
18/04/2024 $1.43 $1.75 $1.35 $1.54 0
17/04/2024 $1.43 $1.70 $1.29 $1.52 0
16/04/2024 $1.43 $1.71 $1.32 $1.51 0
15/04/2024 $1.43 $1.63 $1.25 $1.46 0
12/04/2024 $1.43 $1.65 $1.23 $1.43 0
11/04/2024 $1.43 $1.65 $1.26 $1.46 0
10/04/2024 $1.43 $1.68 $1.25 $1.46 0
09/04/2024 $1.43 $1.62 $1.23 $1.45 0
08/04/2024 $1.43 $1.62 $1.22 $1.42 0
05/04/2024 $1.43 $1.65 $1.26 $1.44 0
04/04/2024 $1.43 $1.43 $1.41 $1.41 2,240
03/04/2024 $1.31 $1.47 $1.44 $1.44 700
02/04/2024 $1.31 $1.48 $1.45 $1.48 449
01/04/2024 $1.31 $1.42 $1.40 $1.42 149
29/03/2024 $1.31 $1.42 $1.40 $1.42 149
28/03/2024 $1.31 $1.42 $1.40 $1.42 149
27/03/2024 $1.31 $1.36 $1.36 $1.36 0
26/03/2024 $1.31 $1.36 $1.36 $1.36 0
25/03/2024 $1.31 $1.36 $1.36 $1.36 0
22/03/2024 $1.31 $1.53 $1.17 $1.36 0
21/03/2024 $1.31 $1.33 $1.31 $1.33 2,430
20/03/2024 $1.30 $1.57 $1.19 $1.38 0

Market data

Select a section