Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Paypal Etp

(PYP3)
Sector: n/a
$13.55
$-1.65 -10.86
Last updated: 16:36:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $15.50 $15.95 $13.55 $13.55 3,462
09/10/2025 $15.75 $16.20 $15.15 $15.20 5,398
08/10/2025 $15.30 $15.55 $14.10 $15.55 3,059
07/10/2025 $13.65 $15.30 $13.35 $14.43 12,847
06/10/2025 $12.25 $12.85 $12.10 $12.77 21,036
03/10/2025 $11.60 $11.90 $11.50 $11.60 1,122
02/10/2025 $11.00 $11.15 $10.90 $11.10 1,572
01/10/2025 $10.60 $11.05 $10.55 $11.00 2,954
30/09/2025 $12.65 $12.65 $11.23 $11.23 1,229
29/09/2025 $11.25 $13.10 $11.25 $12.73 639
26/09/2025 $10.60 $11.00 $10.60 $10.98 474
25/09/2025 $11.70 $11.70 $10.70 $10.88 2,538
24/09/2025 $11.50 $11.80 $11.35 $11.57 775
23/09/2025 $11.50 $11.65 $11.40 $11.65 1,480
22/09/2025 $11.70 $11.70 $11.25 $11.25 3,549
19/09/2025 $11.65 $12.30 $11.60 $11.65 2,964
18/09/2025 $12.75 $12.95 $11.95 $12.50 17,396
17/09/2025 $11.25 $11.70 $11.15 $11.57 277
16/09/2025 $11.15 $11.40 $10.65 $10.73 935
15/09/2025 $11.10 $11.40 $11.00 $11.15 773
12/09/2025 $11.10 $11.50 $11.10 $11.13 490
11/09/2025 $10.65 $11.20 $10.50 $11.07 1,330
10/09/2025 $11.80 $11.80 $10.85 $10.93 725
09/09/2025 $11.85 $11.85 $11.45 $11.73 743
08/09/2025 $11.90 $11.95 $11.75 $11.85 743
05/09/2025 $11.85 $12.65 $11.85 $12.00 23
04/09/2025 $12.80 $12.80 $11.05 $11.63 577
03/09/2025 $12.30 $12.60 $12.20 $12.32 908
02/09/2025 $12.65 $12.65 $12.03 $12.02 901
01/09/2025 $12.95 $12.95 $12.65 $12.65 2
29/08/2025 $12.70 $13.20 $12.55 $12.98 637
28/08/2025 $12.55 $12.83 $12.55 $12.82 801
27/08/2025 $13.05 $13.05 $11.85 $12.35 796
26/08/2025 $12.85 $12.90 $12.30 $12.65 189
25/08/2025 $12.40 $12.60 $12.40 $12.52 104
22/08/2025 $12.40 $12.60 $12.40 $12.52 104
21/08/2025 $12.00 $12.00 $11.60 $11.73 208
20/08/2025 $12.25 $12.60 $12.03 $12.02 2,211
19/08/2025 $12.85 $12.90 $12.68 $12.68 187
18/08/2025 $12.35 $12.80 $12.35 $12.80 455
15/08/2025 $12.55 $12.65 $12.55 $12.65 35
14/08/2025 $13.05 $13.20 $12.08 $12.07 2,164
13/08/2025 $12.25 $12.85 $12.20 $12.77 3,375
12/08/2025 $11.70 $12.30 $11.70 $12.13 2,033
11/08/2025 $12.00 $12.00 $11.53 $11.52 1,787
08/08/2025 $12.25 $12.50 $11.80 $11.80 8,025
07/08/2025 $13.20 $13.25 $12.23 $12.23 51
06/08/2025 $12.35 $12.70 $12.20 $12.65 2,651
05/08/2025 $12.15 $12.50 $11.75 $12.02 1,222
04/08/2025 $12.00 $12.20 $11.83 $11.82 3,113
01/08/2025 $12.60 $12.60 $11.70 $11.75 34,870
31/07/2025 $13.20 $13.45 $13.20 $12.85 216
30/07/2025 $14.60 $14.95 $13.40 $13.60 3,333
29/07/2025 $19.50 $20.40 $13.80 $14.05 4,788
28/07/2025 $19.40 $19.55 $18.90 $19.25 551
25/07/2025 $19.15 $19.30 $18.80 $19.30 280
24/07/2025 $18.55 $19.30 $18.15 $19.10 1,350
23/07/2025 $18.25 $18.35 $17.60 $17.92 791
22/07/2025 $17.15 $17.18 $16.70 $17.17 844
21/07/2025 $16.25 $17.55 $16.25 $17.05 635
18/07/2025 $16.20 $16.55 $16.20 $16.23 34
17/07/2025 $15.45 $15.83 $15.45 $15.82 106
16/07/2025 $15.50 $15.50 $14.90 $14.90 975
15/07/2025 $16.60 $16.60 $15.80 $16.05 606
14/07/2025 $14.60 $16.55 $14.25 $16.10 482
11/07/2025 $17.15 $17.15 $17.00 $17.00 4
10/07/2025 $16.90 $18.08 $16.90 $18.08 10,550
09/07/2025 $17.65 $17.65 $16.95 $17.08 305
08/07/2025 $17.70 $17.80 $17.25 $17.35 8
07/07/2025 $18.55 $18.55 $17.95 $18.35 208
04/07/2025 $17.40 $17.95 $17.40 $17.95 29
03/07/2025 $18.15 $19.20 $18.10 $18.70 355
02/07/2025 $17.75 $18.48 $17.55 $18.48 477
01/07/2025 $17.50 $17.50 $17.50 $17.50 4
30/06/2025 $16.70 $16.95 $16.55 $16.90 880
27/06/2025 $16.20 $16.55 $16.15 $16.17 329
26/06/2025 $16.05 $16.05 $15.50 $15.63 3,008
25/06/2025 $16.65 $16.80 $16.45 $16.45 177
24/06/2025 $16.20 $16.35 $15.95 $16.25 67
23/06/2025 $14.25 $15.00 $14.25 $14.90 251
20/06/2025 $13.50 $14.40 $13.30 $14.32 472
19/06/2025 $13.15 $13.40 $12.95 $12.95 871
18/06/2025 $14.95 $15.60 $14.80 $14.88 164
17/06/2025 $15.45 $15.73 $15.18 $15.45 0
16/06/2025 $15.45 $16.00 $15.45 $15.70 130
13/06/2025 $16.70 $17.20 $14.90 $15.35 240
12/06/2025 $17.15 $17.93 $17.10 $17.92 48
11/06/2025 $17.45 $18.45 $17.45 $17.80 1,253
10/06/2025 $17.10 $17.78 $17.10 $17.77 89
09/06/2025 $17.10 $17.65 $16.60 $16.85 377
06/06/2025 $16.55 $16.63 $16.55 $16.63 4
05/06/2025 $16.80 $17.20 $16.25 $16.90 256
04/06/2025 $15.80 $16.75 $15.60 $16.52 1,192
03/06/2025 $15.80 $15.80 $15.28 $15.27 4
02/06/2025 $14.30 $14.70 $13.95 $14.70 333
30/05/2025 $15.95 $15.60 $14.73 $15.02 0
29/05/2025 $15.95 $15.95 $15.45 $15.45 100
28/05/2025 $14.45 $16.03 $15.18 $15.63 0
27/05/2025 $14.45 $16.00 $14.45 $15.77 132
26/05/2025 $15.85 $16.15 $14.20 $14.75 0
23/05/2025 $15.85 $16.15 $14.20 $14.75 0
22/05/2025 $15.85 $16.93 $15.60 $15.75 0
21/05/2025 $15.85 $16.93 $15.85 $16.92 280
20/05/2025 $16.35 $16.60 $16.20 $16.60 223
19/05/2025 $15.30 $16.40 $15.30 $16.40 61
16/05/2025 $16.05 $16.10 $16.05 $16.10 185
15/05/2025 $16.00 $16.33 $15.80 $16.33 729
14/05/2025 $16.05 $16.85 $16.05 $16.85 483
13/05/2025 $16.20 $16.60 $16.20 $16.40 433
12/05/2025 $16.00 $17.50 $16.00 $16.35 406
09/05/2025 $15.80 $15.80 $15.25 $15.25 7
08/05/2025 $14.30 $15.25 $14.30 $15.25 92
07/05/2025 $14.20 $14.20 $13.95 $13.98 177
06/05/2025 $12.40 $14.38 $12.93 $14.07 0
05/05/2025 $12.40 $12.93 $12.40 $12.93 250
02/05/2025 $12.40 $12.93 $12.40 $12.93 250
01/05/2025 $12.85 $12.85 $12.53 $12.52 258
30/04/2025 $12.80 $12.80 $11.98 $11.98 609
29/04/2025 $12.40 $13.25 $12.10 $12.48 6,852
28/04/2025 $12.40 $12.50 $11.95 $11.95 149
25/04/2025 $12.20 $12.20 $12.00 $12.18 313
24/04/2025 $10.55 $11.73 $10.55 $11.73 124
23/04/2025 $11.10 $11.75 $11.10 $11.15 1,032
22/04/2025 $10.60 $10.60 $10.23 $10.23 19
21/04/2025 $10.20 $10.40 $10.00 $10.18 218
18/04/2025 $10.20 $10.40 $10.00 $10.18 218
17/04/2025 $10.20 $10.40 $10.00 $10.18 218
16/04/2025 $10.50 $10.50 $10.43 $10.43 1,015
15/04/2025 $11.20 $11.20 $10.93 $10.93 33
14/04/2025 $11.75 $11.75 $10.98 $10.98 123
11/04/2025 $10.40 $10.40 $10.13 $10.13 377

Market data

Select a section