Market data

Select a section

Leverage Shares Public Limited Company -1X PLTR

(PLTS)
Sector: n/a
$0.41
$-0.02 -3.80
Last updated: 12:03:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $0.44 $0.45 $0.42 $0.43 533,853
21/11/2024 $0.44 $0.45 $0.41 $0.43 1,674,803
20/11/2024 $0.43 $0.45 $0.42 $0.44 731,291
19/11/2024 $0.44 $0.47 $0.43 $0.44 1,860,951
18/11/2024 $0.40 $0.45 $0.38 $0.43 73,544
15/11/2024 $0.45 $0.47 $0.41 $0.46 465,517
14/11/2024 $0.44 $0.46 $0.44 $0.46 1,125,899
13/11/2024 $0.46 $0.46 $0.43 $0.43 116,897
12/11/2024 $0.47 $0.48 $0.45 $0.44 13,015
11/11/2024 $0.43 $0.48 $0.43 $0.44 9,160
08/11/2024 $0.49 $0.52 $0.47 $0.47 421
07/11/2024 $0.53 $0.53 $0.49 $0.50 52,194
06/11/2024 $0.50 $0.53 $0.49 $0.51 14,133
05/11/2024 $0.60 $0.61 $0.55 $0.55 219,768
04/11/2024 $0.70 $0.71 $0.68 $0.70 103,528
01/11/2024 $0.69 $0.70 $0.69 $0.69 1,400
31/10/2024 $0.68 $0.71 $0.68 $0.70 2,627
30/10/2024 $0.65 $0.65 $0.65 $0.65 15,500
29/10/2024 $0.66 $0.66 $0.65 $0.65 14,936
28/10/2024 $0.65 $0.65 $0.64 $0.65 614
25/10/2024 $0.68 $0.65 $0.65 $0.65 100
24/10/2024 $0.68 $0.68 $0.68 $0.68 5,967
23/10/2024 $0.69 $0.74 $0.61 $0.68 0
22/10/2024 $0.69 $0.69 $0.68 $0.68 5
21/10/2024 $0.69 $0.74 $0.62 $0.69 0
18/10/2024 $0.69 $0.70 $0.68 $0.68 7,174
17/10/2024 $0.68 $0.70 $0.69 $0.70 50
16/10/2024 $0.68 $0.77 $0.62 $0.70 0
15/10/2024 $0.68 $0.73 $0.62 $0.69 0
14/10/2024 $0.68 $0.69 $0.67 $0.67 101,083
11/10/2024 $0.67 $0.68 $0.66 $0.67 1,871,801
10/10/2024 $0.69 $0.69 $0.67 $0.67 374,499
09/10/2024 $0.71 $0.71 $0.68 $0.68 5,523
08/10/2024 $0.74 $0.72 $0.72 $0.72 20
07/10/2024 $0.74 $0.75 $0.74 $0.75 5
04/10/2024 $0.74 $0.75 $0.74 $0.74 565
03/10/2024 $0.77 $0.77 $0.76 $0.76 3,620
02/10/2024 $0.79 $0.88 $0.75 $0.79 0
01/10/2024 $0.79 $0.81 $0.79 $0.81 4,469
30/09/2024 $0.79 $0.87 $0.74 $0.80 0
27/09/2024 $0.79 $0.86 $0.73 $0.80 0
26/09/2024 $0.79 $0.79 $0.79 $0.79 507
25/09/2024 $0.79 $0.87 $0.74 $0.81 0
24/09/2024 $0.79 $0.80 $0.78 $0.80 1,358
23/09/2024 $0.81 $0.81 $0.78 $0.78 1,250
20/09/2024 $0.82 $0.82 $0.81 $0.81 900
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

Market data

Select a section