Market data

Select a section

Leverage Shares Public Limited Company LS -2X Short Wti Oil ETP

(SOIE)
Sector: n/a
€5.31
€-0.04 -0.65
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 €5.19 €5.73 €4.65 €5.31 0
16/01/2025 €5.19 €5.35 €5.19 €5.24 485
15/01/2025 €5.38 €5.38 €5.24 €5.24 6
14/01/2025 €5.38 €5.46 €5.38 €5.46 174
13/01/2025 €5.52 €5.59 €5.41 €5.41 295
10/01/2025 €5.94 €5.82 €5.61 €5.80 3
09/01/2025 €5.94 €6.36 €5.71 €6.03 0
08/01/2025 €5.94 €6.14 €5.86 €6.14 335
07/01/2025 €6.18 €6.59 €5.40 €5.99 0
06/01/2025 €6.18 €6.18 €5.92 €5.99 73
03/01/2025 €6.28 €6.14 €6.09 €6.09 1
02/01/2025 €6.28 €6.78 €6.17 €6.17 18
01/01/2025 €6.90 €6.91 €5.80 €6.44 0
31/12/2024 €6.90 €6.91 €5.80 €6.44 0
30/12/2024 €6.90 €7.26 €5.98 €6.55 0
27/12/2024 €6.90 €7.38 €6.12 €6.63 0
26/12/2024 €6.90 €7.43 €6.26 €6.77 0
25/12/2024 €6.90 €7.43 €6.26 €6.77 0
24/12/2024 €6.90 €7.43 €6.26 €6.77 0
23/12/2024 €6.90 €6.99 €6.81 €6.99 3
20/12/2024 €6.90 €7.66 €6.46 €6.86 0
19/12/2024 €6.90 €7.26 €6.23 €6.86 0
18/12/2024 €6.90 €7.19 €5.98 €6.55 0
17/12/2024 €6.90 €7.47 €6.12 €6.86 0
16/12/2024 €6.90 €7.24 €5.92 €6.66 0
13/12/2024 €6.90 €7.43 €6.22 €6.61 0
12/12/2024 €6.90 €7.41 €6.13 €6.91 0
11/12/2024 €6.90 €7.52 €6.69 €6.85 0
10/12/2024 €6.90 €7.78 €6.55 €7.00 0
09/12/2024 €6.90 €7.77 €6.87 €6.98 0
06/12/2024 €6.90 €7.81 €6.67 €7.25 0
05/12/2024 €6.90 €7.55 €6.27 €7.08 0
04/12/2024 €6.90 €6.96 €6.54 €6.84 0
03/12/2024 €6.90 €7.50 €6.23 €6.80 0
02/12/2024 €6.90 €7.22 €7.11 €7.22 1
29/11/2024 €6.90 €7.48 €6.21 €6.93 0
28/11/2024 €6.90 €7.27 €6.54 €7.02 0
27/11/2024 €6.90 €7.72 €6.50 €7.01 0
26/11/2024 €6.90 €6.96 €6.90 €6.96 4
25/11/2024 €7.65 €7.38 €6.57 €7.01 0
22/11/2024 €7.65 €7.55 €6.22 €6.87 0
21/11/2024 €7.65 €7.24 €6.87 €6.87 2
20/11/2024 €7.65 €7.00 €6.99 €6.99 2
19/11/2024 €7.65 €7.68 €6.46 €7.05 0
18/11/2024 €7.65 €7.40 €7.01 €7.01 1
15/11/2024 €7.65 €7.80 €6.55 €7.17 0
14/11/2024 €7.65 €7.65 €7.17 €7.17 150
13/11/2024 €6.64 €7.87 €6.50 €7.20 0
12/11/2024 €6.64 €7.27 €7.20 €7.20 1
11/11/2024 €6.64 €7.21 €6.54 €7.21 55
08/11/2024 €6.33 €7.40 €6.03 €6.81 0
07/11/2024 €6.33 €7.30 €5.87 €6.47 0
06/11/2024 €6.33 €6.43 €6.30 €6.43 47
05/11/2024 €6.33 €6.49 €6.29 €6.29 57
04/11/2024 €7.09 €7.09 €5.81 €6.55 0
01/11/2024 €7.09 €6.97 €6.39 €6.83 0
31/10/2024 €7.09 €7.24 €6.86 €6.97 0
30/10/2024 €7.09 €7.49 €6.99 €7.49 0
29/10/2024 €7.09 €7.82 €6.79 €7.49 0
28/10/2024 €7.09 €7.30 €7.09 €7.30 12
25/10/2024 €6.87 €7.21 €6.31 €6.59 0
24/10/2024 €6.87 €7.20 €5.94 €6.81 0
23/10/2024 €6.87 €7.36 €6.31 €6.81 0
22/10/2024 €6.87 €7.52 €6.56 €6.58 0
21/10/2024 €6.87 €7.03 €6.87 €7.03 17
18/10/2024 €6.80 €7.25 €6.80 €7.25 146
17/10/2024 €6.98 €7.16 €6.30 €6.95 0
16/10/2024 €6.98 €6.99 €6.98 €6.98 53
15/10/2024 €6.75 €6.96 €6.69 €6.96 735
14/10/2024 €6.30 €6.32 €6.24 €6.29 558
11/10/2024 €6.10 €6.10 €6.03 €6.03 281
10/10/2024 €6.59 €6.92 €5.85 €6.24 0
09/10/2024 €6.59 €6.60 €6.46 €6.46 158
08/10/2024 €6.07 €6.43 €5.59 €6.40 0
07/10/2024 €6.07 €6.07 €5.93 €5.93 685
04/10/2024 €6.64 €6.65 €6.32 €6.32 100
03/10/2024 €6.82 €6.82 €6.55 €6.55 900
02/10/2024 €7.22 €7.39 €6.10 €7.06 0
01/10/2024 €7.22 €8.28 €6.81 €6.86 0
30/09/2024 €7.22 €7.32 €7.22 €7.30 3,745
27/09/2024 €7.52 €7.63 €7.52 €7.53 2,468
26/09/2024 €7.45 €7.45 €7.40 €7.40 440
25/09/2024 €7.17 €7.08 €6.35 €6.92 0
24/09/2024 €7.17 €7.38 €6.18 €6.83 0
23/09/2024 €7.17 €7.47 €6.42 €7.00 0
20/09/2024 €7.17 €7.09 €6.40 €6.92 0
19/09/2024 €7.17 €7.17 €6.90 €6.89 820
18/09/2024 €7.47 €7.85 €6.70 €7.19 0
17/09/2024 €7.47 €7.54 €6.61 €7.21 0
16/09/2024 €7.47 €7.47 €7.45 €7.45 240
13/09/2024 €8.14 €8.25 €6.78 €7.48 0
12/09/2024 €8.14 €8.69 €7.16 €8.29 0
11/09/2024 €8.14 €8.29 €8.00 €7.93 510
10/09/2024 €7.69 €8.44 €7.19 €7.93 0
09/09/2024 €7.69 €7.93 €7.68 €7.93 1,064
06/09/2024 €7.57 €8.59 €6.88 €7.85 0
05/09/2024 €7.57 €7.57 €7.50 €7.50 1,320
04/09/2024 €6.69 €8.26 €6.77 €7.49 0
03/09/2024 €6.69 €7.75 €6.55 €7.37 0
02/09/2024 €6.69 €7.08 €6.60 €6.77 0
30/08/2024 €6.69 €7.40 €5.86 €6.77 0
29/08/2024 €6.69 €6.87 €5.68 €6.34 0
28/08/2024 €6.69 €6.69 €6.55 €6.55 480
27/08/2024 €7.11 €6.60 €5.69 €6.33 0
26/08/2024 €7.11 €7.49 €6.24 €6.95 0
23/08/2024 €7.11 €7.49 €6.24 €6.95 0
22/08/2024 €7.11 €7.49 €6.24 €6.95 0
21/08/2024 €7.11 €7.53 €6.37 €6.95 0
20/08/2024 €7.11 €7.50 €6.27 €6.96 0
19/08/2024 €7.11 €7.27 €6.00 €6.62 0
16/08/2024 €7.11 €7.16 €5.94 €6.61 0
15/08/2024 €7.11 €7.03 €5.99 €6.34 0
14/08/2024 €7.11 €7.05 €5.82 €6.51 0
13/08/2024 €7.11 €6.75 €5.70 €6.43 0
12/08/2024 €7.11 €6.78 €6.02 €6.46 0
09/08/2024 €7.11 €7.49 €6.24 €6.78 0
08/08/2024 €7.11 €7.54 €6.29 €6.87 0
07/08/2024 €7.11 €7.15 €6.91 €6.91 720
06/08/2024 €7.25 €7.39 €7.25 €7.39 53
05/08/2024 €7.20 €7.41 €7.20 €7.41 24
02/08/2024 €6.78 €7.36 €6.78 €7.36 440
01/08/2024 €6.55 €6.79 €6.51 €6.79 2,300
31/07/2024 €6.85 €7.62 €6.10 €6.82 0
30/07/2024 €6.85 €7.60 €6.63 €7.31 0
29/07/2024 €6.85 €7.05 €6.85 €7.05 2,200
26/07/2024 €6.52 €7.52 €6.24 €6.73 0
25/07/2024 €6.52 €7.69 €6.52 €6.73 0
24/07/2024 €6.52 €7.41 €6.23 €6.73 0
23/07/2024 €6.52 €7.47 €6.13 €6.93 0
22/07/2024 €6.52 €6.69 €6.51 €6.69 15
19/07/2024 €6.34 €6.37 €6.25 €6.37 7,354
18/07/2024 €6.11 €6.16 €6.11 €6.16 500

Market data

Select a section