Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Paypal Etp

(PYP3)
Sector: n/a
$23.12
$-1.07 -4.40
Last updated: 16:35:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $24.30 $24.94 $23.00 $23.12 1,864
20/02/2025 $24.91 $25.50 $24.00 $24.18 225
19/02/2025 $25.95 $25.99 $24.65 $24.91 1,068
18/02/2025 $25.46 $25.90 $24.90 $25.42 1,027
17/02/2025 $25.31 $25.62 $25.00 $25.35 343
14/02/2025 $24.04 $24.90 $23.62 $24.70 2,424
13/02/2025 $25.00 $25.00 $23.10 $23.20 1,473
12/02/2025 $23.35 $23.80 $22.11 $23.17 8,770
11/02/2025 $25.24 $25.24 $23.75 $23.94 868
10/02/2025 $24.50 $25.83 $24.50 $25.64 2,883
07/02/2025 $25.83 $26.50 $24.90 $25.11 7,692
06/02/2025 $25.70 $27.41 $24.95 $26.44 10,936
05/02/2025 $25.43 $27.01 $25.22 $26.44 5,859
04/02/2025 $41.10 $42.68 $29.00 $39.95 7,369
03/02/2025 $36.43 $40.10 $36.43 $39.95 557
31/01/2025 $42.37 $42.91 $41.85 $42.30 91
30/01/2025 $41.51 $42.90 $40.21 $42.38 3,230
29/01/2025 $39.84 $40.71 $39.81 $40.49 9,262
28/01/2025 $43.05 $43.05 $38.43 $40.07 137
27/01/2025 $38.80 $42.09 $38.31 $42.09 136
24/01/2025 $42.43 $42.58 $41.26 $42.17 22
23/01/2025 $41.62 $41.96 $39.78 $40.48 288
22/01/2025 $42.17 $42.81 $41.71 $42.84 214
21/01/2025 $43.40 $47.02 $42.29 $45.17 560
20/01/2025 $45.21 $46.75 $42.61 $45.17 300
17/01/2025 $43.42 $46.31 $41.92 $46.31 488
16/01/2025 $42.28 $43.42 $42.28 $42.94 367
15/01/2025 $38.91 $42.94 $38.91 $42.94 33
14/01/2025 $32.75 $38.30 $35.30 $38.30 5
13/01/2025 $32.75 $33.96 $32.63 $33.96 4,298
10/01/2025 $39.09 $40.00 $35.01 $35.15 10,228
09/01/2025 $39.78 $44.78 $36.92 $39.96 0
08/01/2025 $39.78 $40.90 $39.63 $40.50 29
07/01/2025 $42.07 $43.41 $40.99 $42.15 260
06/01/2025 $41.05 $43.71 $40.95 $43.50 177
03/01/2025 $38.71 $40.39 $38.58 $39.86 702
02/01/2025 $35.77 $39.19 $35.77 $39.19 51
01/01/2025 $35.65 $39.67 $35.65 $38.54 25
31/12/2024 $35.65 $39.67 $35.65 $38.54 25
30/12/2024 $38.54 $39.60 $36.90 $37.92 1,465
27/12/2024 $40.23 $41.83 $39.05 $39.72 569
26/12/2024 $38.57 $41.97 $38.57 $39.83 23
25/12/2024 $38.57 $41.97 $38.57 $39.83 23
24/12/2024 $38.57 $41.97 $38.57 $39.83 23
23/12/2024 $40.09 $41.47 $38.62 $39.39 351
20/12/2024 $39.68 $40.93 $36.54 $40.88 12,055
19/12/2024 $38.20 $41.46 $36.92 $40.02 2,225
18/12/2024 $46.21 $47.10 $44.86 $44.86 4,191
17/12/2024 $46.84 $48.00 $45.93 $45.93 6,647
16/12/2024 $47.76 $49.24 $44.70 $46.29 4,601
13/12/2024 $46.00 $49.71 $45.16 $46.64 1,501
12/12/2024 $45.98 $49.50 $45.00 $46.21 722
11/12/2024 $43.91 $45.60 $42.44 $45.60 9,988
10/12/2024 $45.69 $45.97 $44.20 $44.41 1,055
09/12/2024 $45.79 $49.87 $45.22 $45.70 9,208
06/12/2024 $44.00 $45.10 $43.50 $44.67 23,370
05/12/2024 $43.98 $44.80 $43.20 $44.45 768
04/12/2024 $39.34 $40.35 $39.05 $40.20 254
03/12/2024 $39.28 $41.57 $38.20 $39.73 3,664
02/12/2024 $40.85 $42.00 $40.00 $40.29 88
29/11/2024 $42.00 $42.23 $40.00 $41.09 4,256
28/11/2024 $42.05 $44.72 $39.37 $42.20 0
27/11/2024 $42.05 $42.30 $40.54 $41.10 2,609
26/11/2024 $42.23 $43.03 $41.95 $42.24 1,947
25/11/2024 $39.95 $43.98 $39.95 $43.31 18,378
22/11/2024 $38.76 $41.05 $33.42 $39.61 1,091
21/11/2024 $37.51 $40.46 $37.51 $39.61 11,294
20/11/2024 $37.79 $38.50 $37.33 $38.47 1,486
19/11/2024 $39.00 $39.00 $35.77 $36.98 5,480
18/11/2024 $40.48 $41.45 $39.73 $40.62 839
15/11/2024 $39.37 $39.88 $38.99 $41.43 565
14/11/2024 $41.48 $43.57 $40.68 $41.43 4,037
13/11/2024 $40.30 $42.54 $40.30 $42.54 464
12/11/2024 $41.76 $42.89 $39.50 $41.21 4,627
11/11/2024 $36.97 $42.00 $34.85 $41.04 4,952
08/11/2024 $34.39 $36.51 $33.87 $36.51 497
07/11/2024 $34.83 $36.63 $32.63 $35.49 9,246
06/11/2024 $34.76 $35.15 $32.90 $33.97 1,683
05/11/2024 $30.77 $32.09 $29.50 $32.03 3,188
04/11/2024 $29.70 $30.93 $29.44 $30.28 533
01/11/2024 $30.40 $32.39 $28.70 $29.80 23,571
31/10/2024 $30.50 $32.81 $30.25 $32.73 6,083
30/10/2024 $33.22 $33.56 $31.20 $32.59 3,550
29/10/2024 $41.04 $41.19 $28.48 $33.58 31,451
28/10/2024 $36.93 $38.69 $34.47 $38.16 2,928
25/10/2024 $35.87 $37.20 $35.45 $36.03 3,005
24/10/2024 $33.87 $42.76 $33.87 $34.74 439
23/10/2024 $34.94 $37.01 $34.70 $34.74 3,025
22/10/2024 $34.40 $35.00 $34.00 $34.83 263
21/10/2024 $34.36 $34.70 $34.09 $34.38 161
18/10/2024 $33.30 $34.60 $33.30 $34.47 5,973
17/10/2024 $34.89 $35.41 $33.31 $33.31 6,257
16/10/2024 $33.13 $34.00 $33.13 $34.00 826
15/10/2024 $34.36 $34.88 $32.30 $33.54 11,605
14/10/2024 $34.64 $36.36 $34.35 $35.09 1,199
11/10/2024 $32.65 $34.86 $32.65 $34.48 5,021
10/10/2024 $35.00 $36.11 $32.40 $32.87 250
09/10/2024 $35.33 $37.01 $35.18 $36.22 89
08/10/2024 $34.20 $35.60 $34.04 $35.21 501
07/10/2024 $33.43 $34.61 $32.59 $34.16 322
04/10/2024 $32.67 $33.23 $31.04 $33.07 3,031
03/10/2024 $30.58 $30.99 $29.24 $30.35 402
02/10/2024 $31.22 $32.75 $28.41 $30.40 237
01/10/2024 $31.99 $32.50 $30.20 $30.45 5,233
30/09/2024 $31.40 $32.60 $31.33 $32.16 10,365
27/09/2024 $36.61 $36.61 $33.10 $33.28 632
26/09/2024 $32.00 $34.34 $32.00 $33.78 11,622
25/09/2024 $33.97 $33.97 $32.10 $32.29 24
24/09/2024 $32.52 $37.66 $32.00 $32.95 402
23/09/2024 $30.56 $33.06 $30.56 $33.06 233
20/09/2024 $31.05 $31.53 $29.30 $29.74 1,086
19/09/2024 $28.56 $31.20 $28.29 $31.20 1,979
18/09/2024 $25.47 $26.56 $25.10 $26.41 346
17/09/2024 $25.00 $25.85 $25.00 $25.63 2,010
16/09/2024 $24.44 $24.47 $23.24 $24.34 16,012
13/09/2024 $24.44 $24.44 $23.82 $23.44 50
12/09/2024 $23.40 $23.87 $23.06 $23.44 779
11/09/2024 $22.08 $22.63 $21.68 $22.30 297
10/09/2024 $23.78 $23.78 $21.10 $21.92 35,717
09/09/2024 $22.61 $24.00 $22.61 $23.56 2,824
06/09/2024 $25.43 $26.15 $23.00 $23.19 2,779
05/09/2024 $26.89 $27.16 $25.62 $25.62 9,649
04/09/2024 $25.00 $26.83 $24.98 $26.48 331
03/09/2024 $25.35 $26.91 $25.35 $26.91 265
02/09/2024 $25.86 $25.96 $24.34 $25.92 179
30/08/2024 $28.00 $28.22 $25.92 $25.92 5,108
29/08/2024 $24.57 $27.22 $24.57 $27.22 109
28/08/2024 $25.99 $25.99 $24.64 $25.05 1,716
27/08/2024 $26.20 $26.63 $25.90 $26.05 2,535
26/08/2024 $25.82 $27.69 $25.69 $27.00 926
23/08/2024 $25.82 $27.69 $25.69 $27.00 926

Market data

Select a section