Market data

Select a section

Leverage Shares Public Limited Company -1X PLTR

(PLTS)
Sector: n/a
$0.14
$0.00 0.37
Last updated: 16:37:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $0.13 $0.15 $0.12 $0.14 0
17/06/2025 $0.13 $0.14 $0.13 $0.13 54,401
16/06/2025 $0.14 $0.13 $0.13 $0.13 5,800
13/06/2025 $0.14 $0.14 $0.14 $0.14 23,807
12/06/2025 $0.14 $0.14 $0.14 $0.14 37,930
11/06/2025 $0.14 $0.14 $0.14 $0.14 17,589
10/06/2025 $0.14 $0.14 $0.14 $0.14 1,960
09/06/2025 $0.15 $0.15 $0.15 $0.15 1,400
06/06/2025 $0.15 $0.16 $0.15 $0.15 20,790
05/06/2025 $0.15 $0.15 $0.14 $0.15 23,943
04/06/2025 $0.14 $0.15 $0.14 $0.15 17,868
03/06/2025 $0.15 $0.15 $0.15 $0.15 42,708
02/06/2025 $0.15 $0.15 $0.14 $0.15 26,912
30/05/2025 $0.16 $0.16 $0.15 $0.15 22,002
29/05/2025 $0.15 $0.16 $0.15 $0.16 32,019
28/05/2025 $0.16 $0.16 $0.15 $0.15 9,661
27/05/2025 $0.15 $0.15 $0.15 $0.15 17,847
26/05/2025 $0.16 $0.17 $0.16 $0.16 174,809
23/05/2025 $0.16 $0.17 $0.16 $0.16 174,809
22/05/2025 $0.16 $0.17 $0.15 $0.15 41,666
21/05/2025 $0.16 $0.16 $0.15 $0.15 15,723
20/05/2025 $0.15 $0.16 $0.15 $0.15 22,175
19/05/2025 $0.16 $0.16 $0.15 $0.15 146,321
16/05/2025 $0.15 $0.15 $0.15 $0.15 5,624
15/05/2025 $0.15 $0.15 $0.15 $0.15 303,009
14/05/2025 $0.15 $0.15 $0.15 $0.15 527,434
13/05/2025 $0.16 $0.17 $0.15 $0.15 47,896
12/05/2025 $0.16 $0.17 $0.15 $0.16 191,867
09/05/2025 $0.16 $0.17 $0.16 $0.17 119,480
08/05/2025 $0.18 $0.18 $0.17 $0.17 89,742
07/05/2025 $0.18 $0.18 $0.17 $0.18 105,017
06/05/2025 $0.18 $0.18 $0.17 $0.18 219,982
05/05/2025 $0.17 $0.17 $0.16 $0.16 864,004
02/05/2025 $0.17 $0.17 $0.16 $0.16 864,004
01/05/2025 $0.17 $0.17 $0.16 $0.17 63,882
30/04/2025 $0.17 $0.18 $0.17 $0.17 1,122,951
29/04/2025 $0.17 $0.18 $0.17 $0.17 43,936
28/04/2025 $0.18 $0.18 $0.18 $0.18 86,364
25/04/2025 $0.18 $0.19 $0.18 $0.18 85,073
24/04/2025 $0.20 $0.20 $0.19 $0.19 56,926
23/04/2025 $0.20 $0.21 $0.20 $0.20 51,672
22/04/2025 $0.22 $0.22 $0.21 $0.21 7,648
21/04/2025 $0.21 $0.22 $0.21 $0.22 816,065
18/04/2025 $0.21 $0.22 $0.21 $0.22 816,065
17/04/2025 $0.21 $0.22 $0.21 $0.22 816,065
16/04/2025 $0.21 $0.22 $0.21 $0.21 658,898
15/04/2025 $0.22 $0.22 $0.21 $0.21 39,663
14/04/2025 $0.22 $0.22 $0.21 $0.22 32,274
11/04/2025 $0.23 $0.24 $0.23 $0.24 46,168
10/04/2025 $0.23 $0.23 $0.22 $0.23 114,881
09/04/2025 $0.28 $0.28 $0.26 $0.27 24,483
08/04/2025 $0.28 $0.28 $0.25 $0.25 50,941
07/04/2025 $0.32 $0.33 $0.26 $0.29 99,443
04/04/2025 $0.27 $0.29 $0.26 $0.28 103,747
03/04/2025 $0.26 $0.27 $0.25 $0.26 23,583
02/04/2025 $0.26 $0.26 $0.25 $0.25 2,154
01/04/2025 $0.26 $0.26 $0.25 $0.25 1,888
31/03/2025 $0.26 $0.27 $0.26 $0.26 38,112
28/03/2025 $0.24 $0.32 $0.24 $0.25 829,920
27/03/2025 $0.24 $0.24 $0.23 $0.23 412,600
26/03/2025 $0.22 $0.24 $0.22 $0.23 16,162
25/03/2025 $0.23 $0.23 $0.23 $0.23 20,000
24/03/2025 $0.23 $0.24 $0.23 $0.23 345,329
21/03/2025 $0.25 $0.25 $0.25 $0.25 315,671
20/03/2025 $0.25 $0.26 $0.25 $0.25 8,004
19/03/2025 $0.26 $0.26 $0.25 $0.25 1,616
18/03/2025 $0.25 $0.27 $0.25 $0.26 7,019
17/03/2025 $0.25 $0.26 $0.24 $0.26 17,096
14/03/2025 $0.27 $0.27 $0.25 $0.26 9,972
13/03/2025 $0.28 $0.28 $0.27 $0.28 1,500
12/03/2025 $0.27 $0.27 $0.27 $0.26 3,207
11/03/2025 $0.30 $0.30 $0.28 $0.28 192,321
10/03/2025 $0.27 $0.29 $0.27 $0.28 118,939
07/03/2025 $0.27 $0.28 $0.27 $0.28 48,996
06/03/2025 $0.25 $0.27 $0.23 $0.27 3,343,013
05/03/2025 $0.26 $0.27 $0.26 $0.27 17,361
04/03/2025 $0.27 $0.29 $0.27 $0.28 47,938
03/03/2025 $0.27 $0.27 $0.25 $0.26 120,477
28/02/2025 $0.26 $0.29 $0.26 $0.28 212,071
27/02/2025 $0.25 $0.26 $0.24 $0.25 267,693
26/02/2025 $0.26 $0.26 $0.25 $0.25 4,092,162
25/02/2025 $0.26 $0.27 $0.25 $0.27 788,616
24/02/2025 $0.23 $0.26 $0.23 $0.25 2,573,017
21/02/2025 $0.22 $0.22 $0.21 $0.22 1,507,318
20/02/2025 $0.21 $0.24 $0.21 $0.23 2,181,395
19/02/2025 $0.19 $0.19 $0.19 $0.19 23,081
18/02/2025 $0.20 $0.20 $0.19 $0.20 54,049
17/02/2025 $0.20 $0.20 $0.20 $0.20 255,026
14/02/2025 $0.20 $0.20 $0.20 $0.20 282,361
13/02/2025 $0.20 $0.20 $0.20 $0.20 20,911
12/02/2025 $0.21 $0.22 $0.20 $0.20 292,538
11/02/2025 $0.20 $0.21 $0.20 $0.21 1,467,677
10/02/2025 $0.21 $0.22 $0.21 $0.21 192,471
07/02/2025 $0.21 $0.21 $0.21 $0.21 278,724
06/02/2025 $0.24 $0.24 $0.22 $0.24 266,694
05/02/2025 $0.23 $0.24 $0.23 $0.24 153,361
04/02/2025 $0.25 $0.26 $0.21 $0.31 422,213
03/02/2025 $0.32 $0.32 $0.31 $0.31 97,129
31/01/2025 $0.31 $0.31 $0.30 $0.30 138,417
30/01/2025 $0.32 $0.32 $0.31 $0.32 57,092
29/01/2025 $0.31 $0.33 $0.31 $0.32 131,211
28/01/2025 $0.33 $0.34 $0.32 $0.34 88,227
27/01/2025 $0.34 $0.34 $0.34 $0.34 78,167
24/01/2025 $0.32 $0.32 $0.31 $0.31 653,948
23/01/2025 $0.34 $0.34 $0.33 $0.33 194,777
22/01/2025 $0.34 $0.34 $0.34 $0.34 60,308
21/01/2025 $0.35 $0.36 $0.35 $0.35 10,085
20/01/2025 $0.37 $0.37 $0.35 $0.35 490,701
17/01/2025 $0.36 $0.37 $0.36 $0.36 65,362
16/01/2025 $0.37 $0.37 $0.36 $0.38 32,706
15/01/2025 $0.39 $0.39 $0.37 $0.38 622,241
14/01/2025 $0.39 $0.40 $0.38 $0.39 3,323,017
13/01/2025 $0.39 $0.40 $0.39 $0.40 1,366,172
10/01/2025 $0.38 $0.39 $0.38 $0.39 1,445,677
09/01/2025 $0.39 $0.39 $0.38 $0.39 41,321
08/01/2025 $0.38 $0.38 $0.37 $0.38 696,698
07/01/2025 $0.34 $0.37 $0.34 $0.36 4,012,704
06/01/2025 $0.33 $0.34 $0.32 $0.33 180,376
03/01/2025 $0.35 $0.36 $0.33 $0.33 538,659
02/01/2025 $0.34 $0.35 $0.34 $0.35 37,289
01/01/2025 $0.33 $0.33 $0.33 $0.33 998,901
31/12/2024 $0.33 $0.33 $0.33 $0.33 998,901
30/12/2024 $0.34 $0.34 $0.33 $0.33 206,409
27/12/2024 $0.32 $0.34 $0.31 $0.33 72,180
26/12/2024 $0.32 $0.33 $0.30 $0.32 0
25/12/2024 $0.32 $0.33 $0.30 $0.32 0
24/12/2024 $0.32 $0.33 $0.30 $0.32 0
23/12/2024 $0.32 $0.34 $0.32 $0.34 59,016
20/12/2024 $0.37 $0.38 $0.34 $0.34 39,224
19/12/2024 $0.36 $0.36 $0.35 $0.35 13,895

Market data

Select a section