Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Paypal Etp

(PYPS)
Sector: n/a
$8.79
$0.13 1.53
Last updated: 16:38:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $8.72 $9.36 $8.29 $8.79 0
20/02/2025 $8.72 $8.65 $8.62 $8.65 33
19/02/2025 $8.72 $8.56 $8.47 $8.56 2
18/02/2025 $8.72 $8.55 $8.52 $8.52 1
17/02/2025 $8.72 $8.72 $7.84 $8.56 0
14/02/2025 $8.72 $8.77 $8.59 $8.59 2
13/02/2025 $8.72 $9.45 $8.51 $8.80 0
12/02/2025 $8.72 $8.79 $8.72 $8.79 1
11/02/2025 $8.53 $8.86 $7.87 $8.69 0
10/02/2025 $8.53 $8.53 $8.50 $8.50 1
07/02/2025 $7.56 $8.59 $8.46 $8.59 8
06/02/2025 $7.56 $9.20 $7.69 $8.43 0
05/02/2025 $7.56 $9.21 $7.83 $8.43 0
04/02/2025 $7.56 $8.29 $8.18 $7.69 8
03/02/2025 $7.56 $8.49 $7.23 $7.69 0
31/01/2025 $7.56 $8.22 $6.94 $7.55 0
30/01/2025 $7.56 $7.78 $6.96 $7.55 0
29/01/2025 $7.56 $7.97 $7.08 $7.67 0
28/01/2025 $7.56 $7.70 $7.55 $7.70 2
27/01/2025 $7.56 $8.39 $7.16 $7.58 0
24/01/2025 $7.56 $8.21 $6.97 $7.58 0
23/01/2025 $7.56 $7.68 $7.56 $7.68 35
22/01/2025 $7.56 $8.23 $7.02 $7.57 0
21/01/2025 $7.56 $7.97 $6.76 $7.55 0
20/01/2025 $7.56 $7.98 $6.75 $7.42 0
17/01/2025 $7.56 $8.11 $7.22 $7.35 0
16/01/2025 $7.56 $7.56 $7.55 $7.56 112
15/01/2025 $7.79 $7.59 $7.56 $7.56 39
14/01/2025 $7.79 $8.66 $7.36 $7.88 0
13/01/2025 $7.79 $8.34 $8.22 $8.22 36
10/01/2025 $7.79 $8.14 $7.79 $8.14 14
09/01/2025 $7.79 $8.33 $7.22 $7.83 0
08/01/2025 $7.79 $8.44 $7.15 $7.80 0
07/01/2025 $7.79 $7.70 $7.59 $7.70 49
06/01/2025 $7.79 $7.79 $7.62 $7.62 97
03/01/2025 $8.27 $8.54 $7.21 $7.86 0
02/01/2025 $8.27 $8.64 $7.33 $7.91 0
01/01/2025 $8.27 $8.13 $7.73 $7.97 0
31/12/2024 $8.27 $8.13 $7.73 $7.97 0
30/12/2024 $8.27 $8.71 $7.17 $8.00 0
27/12/2024 $8.27 $8.45 $7.18 $7.88 0
26/12/2024 $8.27 $8.40 $7.88 $7.88 106
25/12/2024 $8.27 $8.40 $7.88 $7.88 106
24/12/2024 $8.27 $8.40 $7.88 $7.88 106
23/12/2024 $7.78 $7.94 $7.78 $7.91 402
20/12/2024 $7.58 $7.90 $7.81 $7.81 35
19/12/2024 $7.58 $8.60 $7.40 $7.88 0
18/12/2024 $7.58 $8.24 $6.86 $7.64 0
17/12/2024 $7.58 $8.30 $6.94 $7.58 0
16/12/2024 $7.58 $8.23 $6.92 $7.56 0
13/12/2024 $7.58 $8.20 $6.96 $7.55 0
12/12/2024 $7.58 $8.22 $6.96 $7.58 0
11/12/2024 $7.58 $8.24 $6.94 $7.62 0
10/12/2024 $7.58 $8.32 $6.84 $7.69 0
09/12/2024 $7.58 $7.61 $7.58 $7.61 410
06/12/2024 $7.72 $7.66 $7.63 $7.66 8
05/12/2024 $7.72 $7.72 $7.69 $7.69 418
04/12/2024 $8.18 $8.69 $7.21 $7.99 0
03/12/2024 $8.18 $8.76 $7.32 $8.02 0
02/12/2024 $8.18 $8.59 $7.27 $7.99 0
29/11/2024 $8.18 $8.67 $7.28 $7.94 0
28/11/2024 $8.18 $8.51 $7.28 $7.87 0
27/11/2024 $8.18 $8.41 $7.03 $7.94 0
26/11/2024 $8.18 $8.08 $7.21 $7.86 0
25/11/2024 $8.18 $8.50 $7.06 $7.80 0
22/11/2024 $8.18 $8.90 $7.39 $8.08 0
21/11/2024 $8.18 $8.93 $7.90 $8.08 0
20/11/2024 $8.18 $8.22 $8.14 $8.14 775
19/11/2024 $7.91 $8.88 $7.76 $8.24 0
18/11/2024 $7.91 $7.99 $7.96 $7.99 1
15/11/2024 $7.91 $8.30 $7.42 $7.93 0
14/11/2024 $7.91 $8.49 $7.12 $7.93 0
13/11/2024 $7.91 $8.15 $7.21 $7.96 0
12/11/2024 $7.91 $7.98 $7.91 $7.96 821
11/11/2024 $8.17 $8.86 $7.90 $7.95 0
08/11/2024 $8.17 $9.12 $7.53 $8.33 0
07/11/2024 $8.17 $9.12 $7.58 $8.42 0
06/11/2024 $8.17 $9.26 $7.71 $8.54 0
05/11/2024 $8.17 $9.81 $8.04 $8.72 0
04/11/2024 $8.17 $9.84 $8.19 $8.89 0
01/11/2024 $8.17 $9.56 $7.86 $8.94 0
31/10/2024 $8.17 $9.56 $7.94 $8.67 0
30/10/2024 $8.17 $9.44 $7.94 $8.61 0
29/10/2024 $8.17 $8.61 $8.17 $8.61 281
28/10/2024 $8.47 $9.10 $7.73 $8.28 0
25/10/2024 $8.47 $8.47 $8.45 $8.45 326
24/10/2024 $8.67 $9.14 $7.65 $8.56 0
23/10/2024 $8.67 $9.43 $7.77 $8.56 0
22/10/2024 $8.67 $9.30 $7.74 $8.55 0
21/10/2024 $8.67 $9.29 $7.89 $8.58 0
18/10/2024 $8.67 $8.67 $8.57 $8.57 390
17/10/2024 $8.59 $9.25 $7.85 $8.68 0
16/10/2024 $8.59 $9.55 $7.93 $8.63 0
15/10/2024 $8.59 $9.40 $7.73 $8.67 0
14/10/2024 $8.59 $9.35 $7.72 $8.54 0
11/10/2024 $8.88 $9.41 $8.51 $8.59 0
10/10/2024 $8.88 $9.38 $7.76 $8.73 0
09/10/2024 $8.88 $9.22 $7.78 $8.47 0
08/10/2024 $8.88 $9.54 $7.91 $8.56 0
07/10/2024 $8.88 $9.40 $7.83 $8.64 0
04/10/2024 $8.88 $9.79 $8.06 $8.74 0
03/10/2024 $8.88 $9.91 $8.07 $9.01 0
02/10/2024 $8.88 $9.75 $8.14 $9.00 0
01/10/2024 $8.88 $9.06 $8.16 $9.01 0
30/09/2024 $8.88 $8.88 $8.83 $8.83 390
27/09/2024 $9.11 $9.32 $7.73 $8.73 0
26/09/2024 $9.11 $9.50 $7.83 $8.72 0
25/09/2024 $9.11 $9.53 $7.94 $8.86 0
24/09/2024 $9.11 $9.58 $8.14 $8.80 0
23/09/2024 $9.11 $9.64 $8.02 $8.78 0
20/09/2024 $9.11 $9.11 $9.10 $9.10 380
19/09/2024 $9.66 $10.07 $8.58 $8.99 0
18/09/2024 $9.66 $10.59 $8.90 $9.55 0
17/09/2024 $9.66 $10.51 $8.79 $9.65 0
16/09/2024 $9.66 $10.66 $9.02 $9.97 0
13/09/2024 $9.66 $10.75 $9.01 $9.95 0
12/09/2024 $9.66 $10.84 $9.02 $10.13 0
11/09/2024 $9.66 $11.07 $9.16 $10.16 0
10/09/2024 $9.66 $11.19 $9.16 $10.16 0
09/09/2024 $9.66 $10.82 $8.93 $9.93 0
06/09/2024 $9.66 $10.97 $8.89 $9.98 0
05/09/2024 $9.66 $10.66 $8.60 $9.65 0
04/09/2024 $9.66 $10.74 $8.86 $9.73 0
03/09/2024 $9.66 $10.48 $8.65 $9.54 0
02/09/2024 $9.66 $9.66 $9.06 $9.66 341
30/08/2024 $11.17 $10.20 $8.66 $9.62 0
29/08/2024 $11.17 $10.59 $8.86 $9.50 0
28/08/2024 $11.17 $10.50 $8.94 $9.85 0
27/08/2024 $11.17 $10.50 $8.67 $9.62 0
26/08/2024 $11.17 $10.57 $9.06 $9.42 0
23/08/2024 $11.17 $10.57 $9.06 $9.42 0
22/08/2024 $11.17 $10.57 $9.06 $9.42 0

Market data

Select a section