Market data

Select a section

Leverage Shares Public Limited Company 2X Long Super Micro Computer (Smc...

(SMCI)
Sector: n/a
$24.35
$-0.08 -0.33
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $24.85 $25.18 $23.78 $24.35 2,061
16/01/2025 $25.67 $26.61 $24.36 $23.85 6,923
15/01/2025 $23.39 $24.67 $22.50 $23.85 2,966
14/01/2025 $24.82 $25.86 $23.07 $23.29 4,753
13/01/2025 $24.59 $26.57 $20.84 $23.72 11,528
10/01/2025 $26.73 $29.01 $25.12 $27.43 5,004
09/01/2025 $25.90 $27.32 $25.50 $26.82 2,195
08/01/2025 $30.66 $31.29 $25.41 $26.31 3,576
07/01/2025 $33.03 $34.16 $29.99 $33.04 5,638
06/01/2025 $29.14 $37.09 $28.90 $34.09 11,964
03/01/2025 $23.68 $26.12 $23.22 $25.74 5,544
02/01/2025 $24.34 $25.01 $23.45 $24.28 3,256
01/01/2025 $24.21 $25.09 $24.13 $24.98 401
31/12/2024 $24.21 $25.09 $24.13 $24.98 401
30/12/2024 $25.81 $26.83 $23.80 $25.26 7,575
27/12/2024 $0.53 $0.66 $0.53 $0.58 351,612
26/12/2024 $0.60 $0.61 $0.58 $0.59 58,553
25/12/2024 $0.60 $0.61 $0.58 $0.59 58,553
24/12/2024 $0.60 $0.61 $0.58 $0.59 58,553
23/12/2024 $0.60 $0.60 $0.57 $0.59 267,548
20/12/2024 $0.55 $0.63 $0.49 $0.59 360,156
19/12/2024 $0.60 $0.64 $0.54 $0.58 390,635
18/12/2024 $0.66 $0.69 $0.61 $0.65 252,455
17/12/2024 $0.62 $0.71 $0.60 $0.66 502,108
16/12/2024 $0.56 $0.71 $0.53 $0.64 1,128,437
13/12/2024 $0.83 $0.87 $0.72 $0.75 534,193
12/12/2024 $0.82 $0.91 $0.80 $0.82 336,629
11/12/2024 $0.95 $1.00 $0.73 $0.77 1,248,041
10/12/2024 $1.16 $1.21 $0.91 $0.95 692,547
09/12/2024 $1.33 $1.43 $1.12 $1.27 1,357,742
06/12/2024 $1.01 $1.14 $1.00 $1.09 426,052
05/12/2024 $1.00 $1.08 $0.97 $1.04 677,403
04/12/2024 $0.92 $1.02 $0.88 $0.97 415,977
03/12/2024 $1.17 $1.27 $0.85 $0.99 1,453,941
02/12/2024 $0.65 $0.99 $0.61 $0.96 1,190,342
29/11/2024 $0.79 $0.81 $0.45 $0.66 1,336,891
28/11/2024 $0.76 $0.81 $0.73 $0.74 109,441
27/11/2024 $0.76 $0.85 $0.74 $0.75 866,436
26/11/2024 $0.87 $0.96 $0.72 $0.77 1,690,441
25/11/2024 $0.80 $0.97 $0.75 $0.87 1,746,337
22/11/2024 $0.57 $0.76 $0.53 $0.55 1,326,062
21/11/2024 $0.44 $0.55 $0.42 $0.55 2,231,736
20/11/2024 $0.55 $0.58 $0.44 $0.46 1,124,379
19/11/2024 $0.59 $0.60 $0.45 $0.53 2,012,008
18/11/2024 $0.35 $0.36 $0.28 $0.33 2,500,623
15/11/2024 $0.23 $0.25 $0.21 $0.25 328,152
14/11/2024 $0.25 $0.27 $0.22 $0.25 532,914
13/11/2024 $0.34 $0.37 $0.31 $0.33 229,709
12/11/2024 $0.39 $0.40 $0.35 $0.37 668,837
11/11/2024 $0.46 $0.48 $0.34 $0.37 444,251
08/11/2024 $0.52 $0.58 $0.43 $0.46 415,036
07/11/2024 $0.38 $0.47 $0.38 $0.45 1,083,316
06/11/2024 $0.46 $0.49 $0.30 $0.34 850,258
05/11/2024 $0.60 $0.63 $0.54 $0.60 174,524
04/11/2024 $0.58 $0.67 $0.49 $0.65 305,608
01/11/2024 $0.71 $0.76 $0.62 $0.65 102,827
31/10/2024 $0.90 $0.94 $0.65 $0.72 256,458
30/10/2024 $2.86 $2.97 $0.96 $0.98 903,990
29/10/2024 $2.65 $2.85 $2.54 $2.79 31,552
28/10/2024 $2.66 $2.79 $2.54 $2.64 27,404
25/10/2024 $2.52 $2.77 $2.50 $2.66 40,871
24/10/2024 $2.45 $3.00 $2.33 $2.43 29,380
23/10/2024 $2.46 $2.53 $2.36 $2.41 10,171
22/10/2024 $2.70 $2.83 $2.35 $2.41 29,695
21/10/2024 $2.66 $2.78 $2.57 $2.64 14,767
18/10/2024 $2.73 $2.85 $2.58 $2.66 15,876
17/10/2024 $2.95 $3.06 $2.63 $2.69 25,732
16/10/2024 $2.71 $2.96 $2.65 $2.90 42,780
15/10/2024 $2.65 $2.69 $2.47 $2.65 50,535
14/10/2024 $2.72 $2.87 $2.50 $2.56 61,627
11/10/2024 $2.50 $2.72 $2.44 $2.59 38,344
10/10/2024 $2.64 $2.65 $2.32 $2.48 80,532
09/10/2024 $2.39 $2.85 $2.35 $2.73 118,151
08/10/2024 $2.77 $3.21 $2.31 $2.39 175,234
07/10/2024 $2.07 $2.76 $2.02 $2.71 82,520
04/10/2024 $2.13 $2.20 $2.00 $2.02 86,991
03/10/2024 $2.10 $2.35 $2.07 $2.18 32,182
02/10/2024 $2.00 $2.06 $1.84 $2.04 37,111
01/10/2024 $2.13 $2.27 $1.84 $2.06 27,200
30/09/2024 $2.14 $2.37 $1.97 $2.15 27,623
27/09/2024 $1.90 $2.17 $1.84 $2.07 171,659
26/09/2024 $2.69 $2.88 $1.60 $1.92 81,390
25/09/2024 $2.66 $2.82 $2.62 $2.63 11,486
24/09/2024 $2.71 $2.89 $2.54 $2.62 10,665
23/09/2024 $2.61 $2.85 $2.48 $2.74 20,211
20/09/2024 $2.37 $2.51 $2.31 $2.50 4,396
19/09/2024 $2.53 $2.59 $2.44 $2.46 12,618
18/09/2024 $2.41 $2.62 $2.38 $2.48 32,338
17/09/2024 $2.52 $2.61 $2.46 $2.50 7,847
16/09/2024 $2.61 $2.62 $2.31 $2.55 41,866
13/09/2024 $2.46 $2.78 $2.33 $2.45 39,266
12/09/2024 $2.53 $2.67 $2.36 $2.26 13,302
11/09/2024 $2.11 $2.30 $2.09 $2.26 36,608
10/09/2024 $2.12 $2.17 $2.03 $2.10 22,328
09/09/2024 $1.95 $2.02 $1.88 $2.00 41,356
06/09/2024 $2.11 $2.13 $1.90 $1.90 34,465
05/09/2024 $2.23 $2.29 $2.11 $2.16 10,824
04/09/2024 $2.37 $2.49 $2.14 $2.23 66,227
03/09/2024 $2.43 $2.70 $2.21 $2.50 248,706
02/09/2024 $2.39 $2.52 $2.30 $2.34 3,657
30/08/2024 $2.62 $2.73 $2.24 $2.34 39,480
29/08/2024 $2.16 $2.85 $2.05 $2.61 96,812
28/08/2024 $4.30 $4.30 $2.00 $2.17 127,878
27/08/2024 $4.53 $4.62 $3.47 $4.10 48,709
26/08/2024 $5.57 $5.68 $5.23 $5.36 21,938
23/08/2024 $5.57 $5.68 $5.23 $5.36 21,938
22/08/2024 $5.57 $5.68 $5.23 $5.36 21,938
21/08/2024 $5.24 $5.53 $5.20 $5.32 2,414
20/08/2024 $5.53 $5.83 $5.13 $5.26 15,867
19/08/2024 $5.68 $5.69 $5.08 $5.46 14,325
16/08/2024 $6.00 $6.17 $5.38 $5.41 26,319
15/08/2024 $4.79 $5.34 $4.73 $5.28 15,829
14/08/2024 $4.64 $5.00 $3.60 $4.70 28,500
13/08/2024 $4.26 $4.86 $4.26 $4.64 78,118
12/08/2024 $3.75 $4.59 $3.72 $4.26 16,159
09/08/2024 $3.84 $3.93 $3.25 $3.59 32,535
08/08/2024 $3.80 $3.80 $3.33 $3.65 134,545
07/08/2024 $5.60 $5.60 $3.75 $5.64 81,674
06/08/2024 $6.01 $6.40 $5.40 $5.64 37,466
05/08/2024 $5.00 $5.84 $4.00 $5.34 37,305
02/08/2024 $6.55 $6.68 $5.20 $5.82 37,173
01/08/2024 $7.65 $8.21 $7.23 $7.43 14,685
31/07/2024 $7.61 $8.32 $7.49 $7.63 4,103
30/07/2024 $7.67 $7.84 $6.85 $7.22 9,326
29/07/2024 $8.16 $8.53 $7.25 $7.67 4,732
26/07/2024 $7.90 $8.31 $7.80 $7.72 15,079
25/07/2024 $7.92 $8.19 $6.92 $7.72 38,570
24/07/2024 $9.54 $9.62 $8.60 $8.61 5,228
23/07/2024 $9.78 $10.23 $9.11 $10.16 26,297
22/07/2024 $10.29 $10.52 $9.39 $9.39 31,311
19/07/2024 $10.01 $10.66 $9.35 $10.43 16,381
18/07/2024 $11.49 $12.00 $9.62 $9.63 46,679

Market data

Select a section