Leverage Shares Public Limited Company 2X Long Super Micro Computer (Smc...
(SMCI)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$11.91
|
$11.92
|
$10.62
|
$10.94
|
12,424
|
|
16/07/2024
|
$13.13
|
$13.21
|
$11.97
|
$12.51
|
2,987
|
|
15/07/2024
|
$14.25
|
$14.85
|
$12.74
|
$13.46
|
7,947
|
|
12/07/2024
|
$12.50
|
$13.61
|
$12.43
|
$13.34
|
15,571
|
|
11/07/2024
|
$12.96
|
$13.50
|
$12.07
|
$12.59
|
7,860
|
|
10/07/2024
|
$13.15
|
$13.20
|
$12.33
|
$13.08
|
9,883
|
|
09/07/2024
|
$13.60
|
$14.80
|
$13.16
|
$13.30
|
40,241
|
|
08/07/2024
|
$11.67
|
$13.39
|
$11.59
|
$13.28
|
9,869
|
|
05/07/2024
|
$11.62
|
$12.09
|
$11.21
|
$11.26
|
7,110
|
|
04/07/2024
|
$11.42
|
$11.93
|
$11.41
|
$11.64
|
2,068
|
|
03/07/2024
|
$11.32
|
$11.65
|
$10.97
|
$11.48
|
16,419
|
|
02/07/2024
|
$10.62
|
$11.66
|
$10.33
|
$11.39
|
5,891
|
|
01/07/2024
|
$11.28
|
$11.56
|
$9.72
|
$10.85
|
18,245
|
|
28/06/2024
|
$12.98
|
$13.48
|
$11.88
|
$11.88
|
2,224
|
|
27/06/2024
|
$10.98
|
$12.34
|
$10.95
|
$12.18
|
8,089
|
|
26/06/2024
|
$11.97
|
$12.11
|
$10.86
|
$10.86
|
6,351
|
|
25/06/2024
|
$10.99
|
$13.00
|
$10.98
|
$11.75
|
13,104
|
|
24/06/2024
|
$13.47
|
$13.50
|
$11.35
|
$11.54
|
11,267
|
|
21/06/2024
|
$14.44
|
$15.00
|
$12.01
|
$13.59
|
24,956
|
|
20/06/2024
|
$15.04
|
$17.23
|
$14.78
|
$16.37
|
48,888
|
|
19/06/2024
|
$14.31
|
$15.12
|
$14.03
|
$14.19
|
3,747
|
|
18/06/2024
|
$13.24
|
$14.71
|
$12.93
|
$13.78
|
9,732
|
|
17/06/2024
|
$12.00
|
$12.30
|
$11.52
|
$12.15
|
4,034
|
|
14/06/2024
|
$12.73
|
$13.17
|
$11.55
|
$11.73
|
11,131
|
|
13/06/2024
|
$10.43
|
$12.08
|
$10.27
|
$12.08
|
13,006
|
|
12/06/2024
|
$10.08
|
$10.76
|
$10.04
|
$10.44
|
5,240
|
|
11/06/2024
|
$10.49
|
$10.60
|
$9.98
|
$10.17
|
2,044
|
|
10/06/2024
|
$10.13
|
$10.88
|
$9.55
|
$10.73
|
4,636
|
|
07/06/2024
|
$10.20
|
$10.80
|
$9.80
|
$10.17
|
6,519
|
|
06/06/2024
|
$11.15
|
$11.15
|
$9.69
|
$10.17
|
41,243
|
|
05/06/2024
|
$10.45
|
$11.35
|
$9.93
|
$11.14
|
12,510
|
|
04/06/2024
|
$9.82
|
$10.40
|
$9.60
|
$9.85
|
7,327
|
|
03/06/2024
|
$10.90
|
$11.19
|
$9.79
|
$9.91
|
6,659
|
|
31/05/2024
|
$11.16
|
$11.72
|
$9.85
|
$10.05
|
12,783
|
|
30/05/2024
|
$11.77
|
$11.95
|
$11.38
|
$11.47
|
14,861
|
|
29/05/2024
|
$12.97
|
$13.04
|
$11.73
|
$11.97
|
8,725
|
|
28/05/2024
|
$14.12
|
$14.12
|
$12.99
|
$13.73
|
727
|
|
27/05/2024
|
$12.75
|
$13.75
|
$12.25
|
$13.20
|
4,671
|
|
24/05/2024
|
$12.75
|
$13.75
|
$12.25
|
$13.20
|
4,671
|
|
23/05/2024
|
$14.23
|
$16.24
|
$12.99
|
$14.03
|
8,164
|
|
22/05/2024
|
$14.15
|
$14.51
|
$13.66
|
$13.82
|
2,493
|
|
21/05/2024
|
$14.00
|
$14.58
|
$13.44
|
$14.57
|
943
|
|
20/05/2024
|
$13.94
|
$14.50
|
$13.01
|
$13.27
|
3,534
|
|
17/05/2024
|
$14.43
|
$14.85
|
$14.00
|
$14.26
|
1,328
|
|
16/05/2024
|
$15.38
|
$15.98
|
$14.78
|
$15.38
|
1,593
|
|
15/05/2024
|
$12.46
|
$14.00
|
$12.44
|
$13.93
|
5,391
|
|
14/05/2024
|
$10.70
|
$11.64
|
$10.46
|
$11.64
|
472
|
|
13/05/2024
|
$11.43
|
$11.46
|
$10.94
|
$10.94
|
3,416
|
|
10/05/2024
|
$11.54
|
$12.25
|
$11.36
|
$11.49
|
16,875
|
|
09/05/2024
|
$11.81
|
$12.19
|
$11.02
|
$11.69
|
499
|
|
08/05/2024
|
$11.85
|
$12.53
|
$11.37
|
$12.14
|
9,004
|
|
07/05/2024
|
$11.93
|
$12.05
|
$11.69
|
$12.00
|
2,541
|
|
06/05/2024
|
$10.27
|
$11.32
|
$10.00
|
$10.80
|
25,579
|
|
03/05/2024
|
$10.27
|
$11.32
|
$10.00
|
$10.80
|
25,579
|
|
02/05/2024
|
$10.27
|
$10.41
|
$9.05
|
$9.52
|
3,441
|
|
01/05/2024
|
$10.53
|
$11.14
|
$8.58
|
$8.75
|
8,079
|
|
30/04/2024
|
$14.43
|
$15.04
|
$14.09
|
$14.45
|
3,718
|
|
29/04/2024
|
$14.18
|
$14.31
|
$12.68
|
$14.10
|
8,152
|
|
26/04/2024
|
$11.90
|
$12.96
|
$11.80
|
$12.80
|
2,169
|
|
25/04/2024
|
$10.11
|
$11.07
|
$9.67
|
$11.06
|
5,562
|
|
24/04/2024
|
$11.54
|
$11.54
|
$10.46
|
$10.73
|
41,177
|
|
23/04/2024
|
$9.68
|
$11.54
|
$9.68
|
$10.95
|
39,942
|
|
22/04/2024
|
$10.14
|
$10.16
|
$8.69
|
$9.06
|
5,222
|
|
19/04/2024
|
$16.01
|
$16.33
|
$11.36
|
$11.35
|
3,893
|
|
18/04/2024
|
$19.56
|
$19.56
|
$19.00
|
$19.00
|
237
|
|
17/04/2024
|
$19.48
|
$20.91
|
$18.87
|
$19.46
|
4,945
|
|
16/04/2024
|
$16.21
|
$17.66
|
$16.21
|
$17.66
|
1,563
|