Market data

Select a section

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

(SMCI)
Sector: n/a
$75.87
$6.53 9.41
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section