Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG SEMICONDUCTORS ETP

(SM3E)
Sector: n/a
€2.87
€-0.03 -1.09
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 €2.85 €2.93 €2.83 €2.87 87
15/05/2025 €2.85 €2.92 €2.80 €2.90 1,684
14/05/2025 €2.92 €2.95 €2.90 €2.92 827
13/05/2025 €2.79 €2.86 €2.62 €2.85 319
12/05/2025 €2.50 €2.63 €2.50 €2.57 3,493
09/05/2025 €2.18 €2.23 €2.17 €2.16 1,968
08/05/2025 €2.14 €2.23 €2.12 €2.12 152
07/05/2025 €1.99 €1.99 €1.95 €1.95 608
06/05/2025 €1.94 €2.00 €1.92 €1.95 181
05/05/2025 €1.94 €2.05 €1.93 €2.05 726
02/05/2025 €1.94 €2.05 €1.93 €2.05 726
01/05/2025 €1.94 €1.98 €1.94 €1.98 947
30/04/2025 €1.68 €1.76 €1.68 €1.76 327
29/04/2025 €1.86 €1.83 €1.82 €1.82 11
28/04/2025 €1.86 €1.86 €1.73 €1.73 436
25/04/2025 €1.74 €1.85 €1.74 €1.79 569
24/04/2025 €1.73 €1.75 €1.53 €1.73 1,597
23/04/2025 €1.50 €1.63 €1.50 €1.58 968
22/04/2025 €1.34 €1.39 €1.34 €1.38 214
21/04/2025 €1.45 €1.56 €1.41 €1.41 3
18/04/2025 €1.45 €1.56 €1.41 €1.41 3
17/04/2025 €1.45 €1.56 €1.41 €1.41 3
16/04/2025 €1.45 €1.55 €1.45 €1.52 3,433
15/04/2025 €1.65 €1.72 €1.65 €1.70 1,802
14/04/2025 €1.70 €1.80 €1.66 €1.65 661
11/04/2025 €1.59 €1.59 €1.50 €1.50 540
10/04/2025 €1.78 €1.93 €1.54 €1.54 926
09/04/2025 €1.38 €1.40 €1.24 €1.36 4,908
08/04/2025 €1.51 €1.74 €1.51 €1.58 3,583
07/04/2025 €1.61 €1.33 €1.03 €1.33 25
04/04/2025 €1.61 €1.75 €1.40 €1.55 1,995
03/04/2025 €2.13 €2.13 €1.80 €1.82 1,368
02/04/2025 €2.33 €2.41 €2.24 €2.35 1,694
01/04/2025 €2.33 €2.33 €2.28 €2.31 321
31/03/2025 €2.18 €2.19 €2.10 €2.17 1,483
28/03/2025 €2.51 €2.53 €2.30 €2.32 3,116
27/03/2025 €2.63 €2.63 €2.54 €2.54 344
26/03/2025 €3.01 €3.01 €2.70 €2.70 78
25/03/2025 €2.85 €3.09 €3.00 €3.00 168
24/03/2025 €2.85 €3.07 €2.94 €3.07 14
21/03/2025 €2.85 €2.85 €2.73 €2.82 19
20/03/2025 €2.85 €2.88 €2.85 €2.88 118
19/03/2025 €2.80 €2.89 €2.80 €2.89 326
18/03/2025 €2.81 €3.00 €2.81 €2.85 317
17/03/2025 €2.77 €2.92 €2.87 €2.87 7
14/03/2025 €2.77 €2.87 €2.75 €2.84 2,667
13/03/2025 €2.58 €2.78 €2.57 €2.66 363
12/03/2025 €2.68 €2.70 €2.60 €2.70 387
11/03/2025 €2.82 €2.57 €2.37 €2.42 13
10/03/2025 €2.82 €2.56 €2.50 €2.54 14
07/03/2025 €2.82 €2.87 €2.65 €2.65 9,008
06/03/2025 €3.12 €2.95 €2.74 €2.86 12
05/03/2025 €3.12 €3.14 €2.91 €2.91 629
04/03/2025 €2.87 €3.02 €2.79 €2.79 498
03/03/2025 €3.39 €3.42 €3.29 €3.29 168
28/02/2025 €3.26 €3.33 €3.17 €3.29 388
27/02/2025 €3.81 €4.15 €3.64 €3.64 17
26/02/2025 €3.81 €3.98 €3.80 €3.97 424
25/02/2025 €3.86 €3.87 €3.67 €3.67 1,167
24/02/2025 €4.29 €4.34 €4.18 €4.18 1,783
21/02/2025 €4.78 €4.85 €4.51 €4.51 3
20/02/2025 €4.78 €4.78 €4.60 €4.60 37
19/02/2025 €4.45 €4.66 €4.60 €4.66 4
18/02/2025 €4.45 €4.74 €4.49 €4.60 7
17/02/2025 €4.45 €4.51 €4.35 €4.51 44
14/02/2025 €4.37 €4.40 €4.35 €4.36 248
13/02/2025 €4.24 €4.40 €4.26 €4.38 52
12/02/2025 €4.24 €4.37 €4.10 €4.13 12
11/02/2025 €4.24 €4.39 €4.08 €4.37 2,604
10/02/2025 €4.20 €4.30 €4.20 €4.30 631
07/02/2025 €4.30 €4.33 €4.06 €4.06 1,005
06/02/2025 €4.21 €4.21 €4.17 €4.08 266
05/02/2025 €3.92 €4.08 €3.86 €4.08 632
04/02/2025 €3.90 €4.02 €3.83 €4.02 1,346
03/02/2025 €3.83 €3.93 €3.77 €3.90 554
31/01/2025 €4.00 €4.40 €4.23 €4.40 50
30/01/2025 €4.00 €4.10 €3.83 €4.05 5,225
29/01/2025 €4.16 €4.18 €3.81 €3.81 816
28/01/2025 €3.90 €4.01 €3.55 €3.59 932
27/01/2025 €4.06 €4.46 €3.67 €3.67 207
24/01/2025 €5.51 €5.51 €5.37 €5.37 974
23/01/2025 €5.39 €5.51 €5.36 €5.46 394
22/01/2025 €5.43 €5.70 €5.32 €5.70 1,250
21/01/2025 €5.15 €5.24 €5.15 €5.24 340
20/01/2025 €5.05 €5.12 €5.04 €5.12 1
17/01/2025 €5.05 €5.12 €4.82 €5.12 1
16/01/2025 €5.05 €5.10 €4.89 €4.70 1,326
15/01/2025 €4.56 €4.71 €4.56 €4.70 1,250
14/01/2025 €4.45 €4.66 €4.34 €4.34 5
13/01/2025 €4.45 €4.51 €4.22 €4.32 564
10/01/2025 €5.03 €4.80 €4.50 €4.53 14
09/01/2025 €5.03 €4.89 €4.87 €4.89 2
08/01/2025 €5.03 €5.03 €4.89 €4.89 43
07/01/2025 €5.31 €5.40 €4.98 €5.18 4,317
06/01/2025 €5.16 €5.42 €4.96 €5.42 1,859
03/01/2025 €4.73 €4.79 €4.69 €4.79 2
02/01/2025 €4.73 €4.62 €4.42 €4.57 5
01/01/2025 €4.73 €4.76 €4.15 €4.51 0
31/12/2024 €4.73 €4.76 €4.15 €4.51 0
30/12/2024 €4.73 €4.58 €4.42 €4.42 0
27/12/2024 €4.73 €4.73 €4.58 €4.58 170
26/12/2024 €4.69 €4.75 €4.69 €4.75 328
25/12/2024 €4.69 €4.75 €4.69 €4.75 328
24/12/2024 €4.69 €4.75 €4.69 €4.75 328
23/12/2024 €4.45 €4.55 €4.33 €4.55 5,121
20/12/2024 €4.08 €4.39 €3.88 €4.39 10,337
19/12/2024 €4.30 €4.38 €4.20 €4.22 8,871
18/12/2024 €4.87 €4.92 €4.75 €4.92 305
17/12/2024 €4.85 €4.85 €4.54 €4.67 177
16/12/2024 €4.70 €4.85 €4.68 €4.84 1,729
13/12/2024 €4.55 €4.78 €4.42 €4.48 28,064
12/12/2024 €4.34 €4.46 €4.29 €4.29 1,157
11/12/2024 €4.21 €4.51 €4.21 €4.37 1,660
10/12/2024 €4.43 €4.47 €4.27 €4.27 164
09/12/2024 €4.66 €4.96 €4.51 €4.51 741
06/12/2024 €4.63 €4.68 €4.54 €4.54 2,264
05/12/2024 €4.86 €4.86 €4.74 €4.74 218
04/12/2024 €4.87 €4.97 €4.76 €4.88 413
03/12/2024 €4.66 €4.67 €4.53 €4.65 1,202
02/12/2024 €4.25 €4.66 €4.25 €4.66 510
29/11/2024 €4.30 €4.45 €4.24 €4.35 616
28/11/2024 €4.20 €4.48 €4.08 €4.29 2
27/11/2024 €4.20 €4.37 €3.96 €3.96 670
26/11/2024 €4.43 €4.46 €4.35 €4.35 210
25/11/2024 €4.59 €4.62 €4.40 €4.48 1,123
22/11/2024 €4.54 €4.66 €4.50 €4.52 477
21/11/2024 €4.17 €4.68 €4.15 €4.52 1,134
20/11/2024 €4.41 €4.49 €4.20 €4.21 2,540
19/11/2024 €4.34 €4.39 €4.24 €4.36 4,842
18/11/2024 €4.31 €4.32 €4.12 €4.32 738

Market data

Select a section