Leverage Shares Public Limited Company 2X Long Super Micro Computer (Smc...
(SMCI)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$29.74
|
$34.79
|
$29.54
|
$32.65
|
48,928
|
|
15/05/2025
|
$30.56
|
$31.53
|
$26.16
|
$28.97
|
45,961
|
|
14/05/2025
|
$28.23
|
$33.62
|
$26.34
|
$31.94
|
108,726
|
|
13/05/2025
|
$17.92
|
$23.10
|
$16.81
|
$22.50
|
41,438
|
|
12/05/2025
|
$17.53
|
$19.46
|
$17.41
|
$17.72
|
22,520
|
|
09/05/2025
|
$16.76
|
$17.20
|
$16.24
|
$16.41
|
8,754
|
|
08/05/2025
|
$17.20
|
$17.68
|
$16.36
|
$17.03
|
7,978
|
|
07/05/2025
|
$15.83
|
$16.35
|
$14.95
|
$15.29
|
31,456
|
|
06/05/2025
|
$16.61
|
$17.15
|
$16.00
|
$17.15
|
8,943
|
|
05/05/2025
|
$17.26
|
$18.18
|
$17.13
|
$17.83
|
18,005
|
|
02/05/2025
|
$17.26
|
$18.18
|
$17.13
|
$17.83
|
18,005
|
|
01/05/2025
|
$16.47
|
$17.86
|
$15.58
|
$17.86
|
31,310
|
|
30/04/2025
|
$14.99
|
$15.52
|
$12.62
|
$14.75
|
50,398
|
|
29/04/2025
|
$22.94
|
$23.42
|
$21.39
|
$21.83
|
5,528
|
|
28/04/2025
|
$21.93
|
$23.40
|
$21.29
|
$21.50
|
33,388
|
|
25/04/2025
|
$22.10
|
$22.44
|
$20.62
|
$20.96
|
18,204
|
|
24/04/2025
|
$17.50
|
$19.84
|
$17.44
|
$19.55
|
6,463
|
|
23/04/2025
|
$17.02
|
$20.02
|
$16.90
|
$18.53
|
17,724
|
|
22/04/2025
|
$15.13
|
$15.67
|
$14.73
|
$15.34
|
13,308
|
|
21/04/2025
|
$17.83
|
$18.23
|
$15.63
|
$15.81
|
16,041
|
|
18/04/2025
|
$17.83
|
$18.23
|
$15.63
|
$15.81
|
16,041
|
|
17/04/2025
|
$17.83
|
$18.23
|
$15.63
|
$15.81
|
16,041
|
|
16/04/2025
|
$16.98
|
$19.01
|
$16.58
|
$18.80
|
13,675
|
|
15/04/2025
|
$18.90
|
$20.01
|
$18.46
|
$18.91
|
4,081
|
|
14/04/2025
|
$20.46
|
$21.37
|
$19.31
|
$19.31
|
14,543
|
|
11/04/2025
|
$19.91
|
$20.13
|
$18.10
|
$18.30
|
2,597
|
|
10/04/2025
|
$22.57
|
$23.07
|
$19.78
|
$19.78
|
6,918
|
|
09/04/2025
|
$18.08
|
$19.01
|
$16.44
|
$18.10
|
18,428
|
|
08/04/2025
|
$20.17
|
$22.00
|
$19.79
|
$19.83
|
132,242
|
|
07/04/2025
|
$11.79
|
$20.26
|
$11.22
|
$17.44
|
41,555
|
|
04/04/2025
|
$17.94
|
$18.75
|
$13.23
|
$15.31
|
28,080
|
|
03/04/2025
|
$19.87
|
$20.47
|
$17.76
|
$18.30
|
30,875
|
|
02/04/2025
|
$21.72
|
$22.76
|
$20.47
|
$22.02
|
7,783
|
|
01/04/2025
|
$20.89
|
$22.89
|
$20.72
|
$22.65
|
27,775
|
|
31/03/2025
|
$19.84
|
$21.23
|
$18.38
|
$20.56
|
34,520
|
|
28/03/2025
|
$21.99
|
$23.46
|
$20.74
|
$21.67
|
34,993
|
|
27/03/2025
|
$24.49
|
$24.94
|
$22.95
|
$23.53
|
25,697
|
|
26/03/2025
|
$30.04
|
$30.63
|
$25.64
|
$25.97
|
18,058
|
|
25/03/2025
|
$31.46
|
$34.15
|
$30.14
|
$30.14
|
8,130
|
|
24/03/2025
|
$34.11
|
$34.20
|
$28.75
|
$30.25
|
24,625
|
|
21/03/2025
|
$28.57
|
$31.86
|
$27.65
|
$31.61
|
9,897
|
|
20/03/2025
|
$30.45
|
$30.72
|
$28.15
|
$28.21
|
17,039
|
|
19/03/2025
|
$27.49
|
$29.60
|
$26.78
|
$27.94
|
14,549
|
|
18/03/2025
|
$33.70
|
$33.70
|
$28.05
|
$30.52
|
7,378
|
|
17/03/2025
|
$32.70
|
$34.80
|
$31.17
|
$31.73
|
18,960
|
|
14/03/2025
|
$29.93
|
$32.88
|
$29.49
|
$31.78
|
28,455
|
|
13/03/2025
|
$33.43
|
$34.88
|
$29.85
|
$29.85
|
8,573
|
|
12/03/2025
|
$31.79
|
$38.09
|
$31.79
|
$34.74
|
38,162
|
|
11/03/2025
|
$26.23
|
$30.47
|
$25.14
|
$29.50
|
18,028
|
|
10/03/2025
|
$26.88
|
$29.79
|
$25.99
|
$27.97
|
29,750
|
|
07/03/2025
|
$26.40
|
$27.70
|
$25.31
|
$25.37
|
6,824
|
|
06/03/2025
|
$28.49
|
$30.33
|
$24.44
|
$28.13
|
32,429
|
|
05/03/2025
|
$31.81
|
$33.05
|
$28.50
|
$29.24
|
27,009
|
|
04/03/2025
|
$25.18
|
$28.42
|
$21.17
|
$27.10
|
61,387
|
|
03/03/2025
|
$35.26
|
$37.22
|
$29.83
|
$30.54
|
28,332
|
|
28/02/2025
|
$35.07
|
$37.50
|
$29.95
|
$34.91
|
37,446
|
|
27/02/2025
|
$49.50
|
$53.82
|
$39.56
|
$43.68
|
39,599
|
|
26/02/2025
|
$67.51
|
$69.99
|
$53.00
|
$60.10
|
56,632
|
|
25/02/2025
|
$50.84
|
$68.17
|
$41.58
|
$43.70
|
81,978
|
|
24/02/2025
|
$70.57
|
$72.15
|
$53.80
|
$63.47
|
51,302
|
|
21/02/2025
|
$76.27
|
$83.42
|
$73.37
|
$75.87
|
52,933
|
|
20/02/2025
|
$76.04
|
$80.32
|
$61.91
|
$69.35
|
53,697
|
|
19/02/2025
|
$72.98
|
$81.35
|
$67.00
|
$75.31
|
66,451
|
|
18/02/2025
|
$55.00
|
$66.84
|
$54.05
|
$64.15
|
51,942
|
|
17/02/2025
|
$54.78
|
$57.94
|
$50.20
|
$51.88
|
6,307
|
|
14/02/2025
|
$41.15
|
$49.89
|
$39.14
|
$48.10
|
64,701
|
|
13/02/2025
|
$33.76
|
$39.17
|
$32.00
|
$39.17
|
32,975
|
|
12/02/2025
|
$38.00
|
$43.88
|
$34.23
|
$36.52
|
85,432
|
|
11/02/2025
|
$40.02
|
$41.71
|
$34.15
|
$36.58
|
122,852
|
|
10/02/2025
|
$33.18
|
$36.67
|
$32.27
|
$36.58
|
32,513
|
|
07/02/2025
|
$27.69
|
$31.93
|
$26.28
|
$28.97
|
39,932
|
|
06/02/2025
|
$24.94
|
$27.86
|
$23.65
|
$23.83
|
25,341
|
|
05/02/2025
|
$19.74
|
$25.71
|
$19.33
|
$23.83
|
40,774
|
|
04/02/2025
|
$20.20
|
$20.85
|
$17.95
|
$17.87
|
9,831
|
|
03/02/2025
|
$18.00
|
$18.90
|
$15.80
|
$17.87
|
26,574
|
|
31/01/2025
|
$20.20
|
$22.70
|
$19.52
|
$22.17
|
12,848
|
|
30/01/2025
|
$19.10
|
$20.20
|
$18.75
|
$19.39
|
22,505
|
|
29/01/2025
|
$20.31
|
$20.97
|
$18.41
|
$19.39
|
25,760
|
|
28/01/2025
|
$21.63
|
$22.01
|
$17.79
|
$20.99
|
25,906
|
|
27/01/2025
|
$23.73
|
$24.90
|
$20.78
|
$20.99
|
22,103
|
|
24/01/2025
|
$27.79
|
$29.62
|
$27.49
|
$28.73
|
4,704
|
|
23/01/2025
|
$27.61
|
$28.10
|
$26.62
|
$27.99
|
9,776
|
|
22/01/2025
|
$27.03
|
$30.16
|
$26.74
|
$27.81
|
9,033
|
|
21/01/2025
|
$24.38
|
$28.00
|
$24.03
|
$25.24
|
10,726
|
|
20/01/2025
|
$24.14
|
$25.36
|
$23.22
|
$24.74
|
877
|
|
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
|