Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Paypal Etp

(PYP3)
Sector: n/a
$16.08
$-0.25 -1.53
Last updated: 11:43:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 $11.22 $11.27 $10.14 $10.14 2,958
09/04/2025 $9.01 $9.12 $8.48 $8.82 5,250
08/04/2025 $10.10 $10.69 $9.90 $10.12 3,447
07/04/2025 $7.91 $9.32 $7.77 $9.09 2,901
04/04/2025 $11.10 $11.10 $9.13 $10.05 353
03/04/2025 $13.28 $13.50 $11.10 $11.40 56,426
02/04/2025 $13.89 $14.85 $13.89 $14.79 974
01/04/2025 $13.70 $14.37 $13.70 $14.23 9,778
31/03/2025 $13.57 $13.57 $13.00 $13.19 512
28/03/2025 $16.00 $16.00 $14.00 $14.06 10,036
27/03/2025 $16.70 $17.10 $16.42 $16.59 107
26/03/2025 $18.37 $18.37 $17.26 $17.26 213
25/03/2025 $18.04 $18.40 $17.92 $17.92 20
24/03/2025 $17.76 $18.04 $17.76 $18.04 3
21/03/2025 $17.14 $17.93 $16.16 $17.18 0
20/03/2025 $17.14 $18.00 $17.06 $17.06 220
19/03/2025 $16.83 $16.90 $16.83 $16.90 2,000
18/03/2025 $17.25 $17.25 $16.67 $16.67 200
17/03/2025 $16.41 $16.93 $16.40 $16.93 128
14/03/2025 $16.20 $16.34 $16.16 $16.27 62
13/03/2025 $16.50 $16.50 $15.88 $15.88 5
12/03/2025 $16.60 $16.75 $16.13 $16.25 213
11/03/2025 $15.88 $16.79 $15.88 $15.91 509
10/03/2025 $17.33 $17.33 $16.48 $16.48 75
07/03/2025 $16.68 $16.95 $16.20 $16.20 161
06/03/2025 $16.80 $17.26 $16.67 $17.08 2,878
05/03/2025 $17.64 $17.64 $16.52 $16.52 110
04/03/2025 $17.36 $17.79 $15.05 $15.05 2,768
03/03/2025 $19.18 $19.18 $18.40 $18.74 538
28/02/2025 $18.62 $18.85 $18.00 $18.10 1,521
27/02/2025 $20.32 $20.32 $19.30 $19.32 2,014
26/02/2025 $21.80 $21.80 $20.32 $20.32 733
25/02/2025 $21.74 $23.62 $20.70 $20.74 2,249
24/02/2025 $22.61 $22.61 $21.26 $22.14 6,272
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

Market data

Select a section