Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Square Etp

(SQ3)
Sector: n/a
$4.90
$-0.17 -3.35
Last updated: 16:35:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $5.00 $5.18 $5.00 $5.07 1,181
16/06/2025 $4.46 $5.13 $4.71 $5.13 283
13/06/2025 $4.46 $4.80 $4.40 $4.76 1,486
12/06/2025 $4.94 $5.27 $4.94 $5.27 336
11/06/2025 $5.24 $5.34 $5.08 $5.32 637
10/06/2025 $5.44 $5.58 $5.26 $5.26 3,807
09/06/2025 $5.38 $5.50 $5.32 $5.47 394
06/06/2025 $5.20 $5.26 $4.96 $5.10 3,428
05/06/2025 $5.10 $5.32 $5.02 $5.23 291
04/06/2025 $4.95 $5.16 $4.94 $4.93 45
03/06/2025 $4.72 $5.08 $4.38 $4.99 1,304
02/06/2025 $4.30 $4.57 $4.30 $4.50 1,825
30/05/2025 $4.70 $4.93 $4.65 $4.65 130
29/05/2025 $4.81 $5.06 $4.80 $4.87 350
28/05/2025 $4.81 $4.85 $4.53 $4.62 5,880
27/05/2025 $4.12 $4.82 $4.09 $4.70 2,174
26/05/2025 $4.01 $4.07 $3.61 $3.94 758
23/05/2025 $4.01 $4.07 $3.61 $3.94 758
22/05/2025 $3.93 $3.93 $3.40 $3.92 3,701
21/05/2025 $3.72 $3.83 $3.61 $3.70 4,122
20/05/2025 $3.98 $4.11 $3.80 $3.95 147
19/05/2025 $3.58 $3.88 $3.47 $3.88 5,579
16/05/2025 $3.79 $3.95 $3.66 $3.89 821
15/05/2025 $3.88 $3.99 $3.62 $3.91 2,703
14/05/2025 $4.04 $4.31 $3.92 $4.07 43,410
13/05/2025 $3.38 $3.56 $3.29 $3.56 2,293
12/05/2025 $2.98 $3.40 $2.81 $3.36 8,279
09/05/2025 $2.79 $2.95 $2.57 $2.69 4,233
08/05/2025 $2.42 $2.68 $2.34 $2.68 74,745
07/05/2025 $2.32 $2.42 $2.08 $2.30 8,779
06/05/2025 $2.18 $2.31 $2.01 $2.29 15,397
05/05/2025 $3.24 $3.24 $1.80 $1.82 77,543
02/05/2025 $3.24 $3.24 $1.80 $1.82 77,543
01/05/2025 $6.70 $6.86 $6.46 $6.75 2,225
30/04/2025 $6.64 $6.64 $5.82 $6.09 102
29/04/2025 $6.36 $7.02 $6.20 $6.61 0
28/04/2025 $6.36 $6.56 $6.20 $6.20 131
25/04/2025 $6.32 $6.32 $5.92 $6.19 888
24/04/2025 $5.78 $6.35 $5.74 $5.77 1
23/04/2025 $5.96 $6.48 $5.75 $5.75 41
22/04/2025 $4.89 $5.01 $4.64 $5.01 207
21/04/2025 $5.12 $5.32 $4.95 $4.95 1,719
18/04/2025 $5.12 $5.32 $4.95 $4.95 1,719
17/04/2025 $5.12 $5.32 $4.95 $4.95 1,719
16/04/2025 $5.24 $5.42 $5.20 $5.41 10,022
15/04/2025 $5.36 $5.71 $4.86 $5.46 0
14/04/2025 $5.36 $5.40 $5.30 $5.30 3,300
11/04/2025 $5.06 $5.14 $4.44 $4.52 3,965
10/04/2025 $5.33 $5.59 $4.88 $4.88 950
09/04/2025 $3.95 $4.33 $3.95 $4.07 47,312
08/04/2025 $4.85 $4.90 $4.58 $4.58 19,622
07/04/2025 $3.37 $4.55 $3.35 $4.37 3,923
04/04/2025 $5.45 $5.60 $3.98 $4.06 2,818
03/04/2025 $6.34 $6.35 $5.29 $5.51 11,701
02/04/2025 $6.53 $6.94 $6.25 $6.94 96
01/04/2025 $5.97 $6.09 $5.97 $5.97 15
31/03/2025 $5.97 $5.97 $5.33 $5.63 3,968
28/03/2025 $6.81 $6.88 $6.13 $6.13 2,772
27/03/2025 $7.26 $7.79 $7.18 $7.20 4,738
26/03/2025 $8.54 $8.74 $8.11 $8.15 141
25/03/2025 $9.37 $9.46 $8.82 $8.82 69
24/03/2025 $8.99 $9.10 $8.72 $9.09 13,026
21/03/2025 $8.22 $8.55 $8.22 $8.55 69
20/03/2025 $8.93 $9.24 $8.48 $8.72 1,521
19/03/2025 $8.14 $8.65 $8.14 $8.65 166
18/03/2025 $7.73 $8.06 $7.73 $7.88 318
17/03/2025 $6.77 $7.47 $6.77 $7.45 390
14/03/2025 $6.47 $7.17 $6.31 $6.95 545
13/03/2025 $6.81 $6.22 $6.10 $6.22 2
12/03/2025 $6.81 $6.81 $6.56 $6.56 90
11/03/2025 $6.41 $6.66 $6.12 $6.24 230
10/03/2025 $8.13 $8.13 $6.50 $6.74 268
07/03/2025 $8.55 $8.55 $7.84 $7.84 50
06/03/2025 $8.71 $9.06 $8.66 $8.68 120
05/03/2025 $8.97 $8.97 $8.61 $8.63 33
04/03/2025 $8.97 $10.22 $7.64 $7.67 2,315
03/03/2025 $12.01 $12.06 $11.00 $11.33 306
28/02/2025 $10.94 $10.94 $10.54 $10.54 78
27/02/2025 $11.62 $12.15 $10.80 $11.73 922
26/02/2025 $10.81 $11.14 $10.08 $11.14 14,300
25/02/2025 $12.14 $12.70 $10.34 $10.34 3,040
24/02/2025 $13.78 $14.26 $11.03 $11.03 2,826
21/02/2025 $21.47 $22.73 $13.90 $14.00 3,623
20/02/2025 $28.16 $29.49 $26.70 $27.05 606
19/02/2025 $28.78 $28.89 $26.87 $27.66 276
18/02/2025 $28.65 $29.39 $28.21 $28.70 420
17/02/2025 $27.76 $28.12 $26.76 $26.75 4
14/02/2025 $27.76 $27.70 $27.51 $27.70 2
13/02/2025 $27.76 $28.09 $27.60 $27.60 7
12/02/2025 $27.76 $28.10 $24.79 $25.71 119
11/02/2025 $29.30 $29.50 $27.25 $27.25 8
10/02/2025 $30.39 $31.16 $28.93 $29.18 14
07/02/2025 $30.39 $31.76 $29.05 $31.75 652
06/02/2025 $30.95 $31.52 $30.95 $30.34 25
05/02/2025 $31.30 $31.30 $30.34 $30.34 25
04/02/2025 $34.45 $36.33 $32.65 $35.69 176
03/02/2025 $32.50 $35.69 $32.00 $35.69 4
31/01/2025 $39.53 $42.41 $38.36 $39.37 445
30/01/2025 $36.10 $39.37 $35.99 $39.37 463
29/01/2025 $34.16 $36.05 $32.41 $35.18 124
28/01/2025 $31.70 $31.89 $30.05 $31.89 8,149
27/01/2025 $31.29 $32.23 $28.24 $30.93 4,295
24/01/2025 $33.84 $35.80 $33.84 $35.80 39
23/01/2025 $35.69 $35.69 $32.60 $33.85 365
22/01/2025 $35.50 $38.00 $33.64 $35.50 56
21/01/2025 $33.96 $36.70 $31.68 $34.63 3
20/01/2025 $32.85 $38.79 $33.13 $33.13 0
17/01/2025 $32.85 $33.23 $32.85 $33.13 21
16/01/2025 $32.17 $32.78 $29.84 $30.98 624
15/01/2025 $28.11 $32.16 $28.11 $30.98 139
14/01/2025 $28.02 $29.23 $28.02 $28.34 331
13/01/2025 $26.65 $27.73 $25.93 $26.35 372
10/01/2025 $33.43 $33.50 $28.13 $28.31 440
09/01/2025 $31.10 $33.27 $31.10 $33.27 1
08/01/2025 $35.10 $35.36 $32.05 $33.16 364
07/01/2025 $39.68 $43.03 $35.36 $36.37 168
06/01/2025 $41.10 $42.97 $39.40 $40.72 56
03/01/2025 $37.57 $38.83 $34.64 $38.58 55
02/01/2025 $33.63 $34.78 $32.58 $34.10 159
01/01/2025 $35.47 $35.78 $35.47 $35.78 16
31/12/2024 $35.47 $35.78 $35.47 $35.78 16
30/12/2024 $35.62 $36.37 $34.94 $34.94 94
27/12/2024 $39.91 $40.65 $36.22 $36.76 153
26/12/2024 $37.09 $38.21 $36.79 $37.45 22
25/12/2024 $37.09 $38.21 $36.79 $37.45 22
24/12/2024 $37.09 $38.21 $36.79 $37.45 22
23/12/2024 $38.48 $39.56 $35.50 $36.81 3,226
20/12/2024 $34.80 $38.95 $32.63 $38.95 1,221
19/12/2024 $36.25 $40.22 $34.14 $36.73 4,362
18/12/2024 $46.88 $50.40 $44.90 $44.90 296

Market data

Select a section