Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Square Etp

(SQ3)
Sector: n/a
$45.48
$-0.68 -1.47
Last updated: 13:09:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $46.77 $49.38 $42.35 $45.51 3,677
21/11/2024 $42.05 $45.51 $41.10 $45.51 1,060
20/11/2024 $44.50 $46.47 $40.93 $42.92 1,529
19/11/2024 $43.91 $45.00 $40.45 $43.16 1,247
18/11/2024 $36.47 $40.01 $34.59 $39.44 1,252
15/11/2024 $32.76 $33.91 $32.15 $34.74 675
14/11/2024 $36.67 $38.15 $33.28 $34.74 970
13/11/2024 $36.72 $43.00 $36.00 $40.88 991
12/11/2024 $34.34 $38.69 $29.44 $36.59 2,595
11/11/2024 $25.50 $33.37 $24.65 $33.18 4,959
08/11/2024 $24.82 $25.81 $19.80 $22.38 1,488
07/11/2024 $29.25 $30.34 $27.40 $28.29 248
06/11/2024 $26.39 $28.55 $26.14 $28.42 3,040
05/11/2024 $23.80 $23.95 $22.99 $23.42 212
04/11/2024 $22.93 $24.62 $22.93 $24.42 157
01/11/2024 $23.54 $24.55 $22.49 $23.69 685
31/10/2024 $24.08 $25.68 $23.00 $23.72 1,050
30/10/2024 $24.96 $25.60 $22.96 $25.60 457
29/10/2024 $25.90 $26.08 $25.01 $25.09 288
28/10/2024 $24.61 $25.75 $24.53 $25.75 78
25/10/2024 $24.47 $24.76 $24.03 $24.03 607
24/10/2024 $23.31 $24.42 $23.31 $23.78 85
23/10/2024 $24.10 $24.44 $22.88 $23.78 1,737
22/10/2024 $25.07 $25.25 $23.68 $24.16 208
21/10/2024 $26.15 $26.45 $24.95 $24.95 63
18/10/2024 $26.10 $26.10 $24.85 $25.91 13
17/10/2024 $24.05 $25.37 $24.58 $24.66 66
16/10/2024 $24.05 $24.63 $23.10 $24.34 140
15/10/2024 $23.50 $24.22 $21.46 $23.31 964
14/10/2024 $21.83 $22.66 $21.00 $22.42 319
11/10/2024 $21.54 $22.14 $20.90 $20.96 201
10/10/2024 $20.29 $22.83 $19.41 $21.97 505
09/10/2024 $20.09 $21.16 $19.48 $19.81 755
08/10/2024 $18.30 $19.67 $17.91 $19.67 270
07/10/2024 $18.61 $19.50 $18.53 $18.38 282
04/10/2024 $18.53 $18.87 $18.10 $18.38 74
03/10/2024 $17.69 $17.85 $17.54 $17.78 211
02/10/2024 $17.50 $18.54 $17.50 $17.77 197
01/10/2024 $19.52 $19.63 $17.25 $17.87 400
30/09/2024 $19.13 $20.70 $19.10 $20.06 295
27/09/2024 $19.14 $19.94 $18.06 $18.06 302
26/09/2024 $18.43 $18.92 $17.98 $18.15 867
25/09/2024 $19.70 $19.85 $19.06 $19.06 166
24/09/2024 $20.52 $20.72 $19.24 $19.51 296
23/09/2024 $20.20 $20.39 $19.73 $20.39 548
20/09/2024 $20.68 $20.72 $19.17 $19.59 239
19/09/2024 $21.00 $21.85 $20.54 $19.65 8
18/09/2024 $19.95 $19.95 $19.38 $19.65 492
17/09/2024 $19.10 $20.18 $19.00 $20.14 457
16/09/2024 $17.50 $18.55 $17.16 $18.43 70
13/09/2024 $17.28 $18.13 $17.17 $16.14 82
12/09/2024 $15.08 $17.76 $15.88 $14.83 37
11/09/2024 $15.08 $15.79 $14.75 $14.83 553
10/09/2024 $15.10 $15.46 $13.84 $14.68 1,500
09/09/2024 $16.34 $16.54 $15.01 $15.26 80
06/09/2024 $17.36 $17.36 $15.65 $15.65 89
05/09/2024 $17.47 $18.35 $17.42 $17.60 157
04/09/2024 $17.53 $18.11 $17.06 $18.01 72
03/09/2024 $19.59 $21.97 $18.33 $18.62 194
02/09/2024 $20.41 $20.63 $20.40 $18.23 2
30/08/2024 $20.41 $20.68 $18.23 $18.23 67
29/08/2024 $18.50 $21.17 $17.67 $21.04 210
28/08/2024 $19.87 $20.17 $17.89 $17.89 174
27/08/2024 $19.53 $20.69 $18.01 $19.34 29
26/08/2024 $19.34 $20.13 $18.31 $18.31 1,244
23/08/2024 $19.34 $20.13 $18.31 $18.31 1,244
22/08/2024 $19.34 $20.13 $18.31 $18.31 1,244
21/08/2024 $20.75 $20.21 $18.24 $18.24 4
20/08/2024 $20.75 $20.79 $19.37 $19.37 538
19/08/2024 $19.53 $19.91 $18.98 $18.73 46
16/08/2024 $18.26 $18.89 $17.83 $18.73 69
15/08/2024 $18.04 $18.25 $15.86 $18.09 80
14/08/2024 $17.82 $17.82 $16.98 $16.98 30
13/08/2024 $16.35 $17.55 $15.63 $17.38 30
12/08/2024 $16.85 $16.85 $16.28 $16.28 328
09/08/2024 $16.87 $17.62 $15.98 $16.60 59
08/08/2024 $15.32 $15.73 $15.25 $15.73 107
07/08/2024 $13.29 $15.24 $12.81 $14.54 0
06/08/2024 $13.29 $13.47 $13.29 $13.47 200
05/08/2024 $12.13 $14.73 $10.99 $13.62 804
02/08/2024 $17.54 $17.77 $13.82 $13.90 1,018
01/08/2024 $17.49 $18.02 $15.89 $16.85 122
31/07/2024 $16.09 $16.87 $15.50 $16.79 1,471
30/07/2024 $17.65 $17.67 $15.98 $15.98 486
29/07/2024 $17.41 $16.75 $16.05 $16.27 11
26/07/2024 $17.41 $17.41 $15.55 $17.41 321
25/07/2024 $17.23 $17.54 $16.51 $17.41 493
24/07/2024 $21.39 $21.41 $18.87 $18.94 803
23/07/2024 $23.02 $23.53 $22.40 $23.25 1,257
22/07/2024 $24.08 $24.08 $22.58 $22.58 30
19/07/2024 $23.35 $23.71 $22.84 $22.96 258
18/07/2024 $29.45 $29.45 $24.40 $24.40 180
17/07/2024 $27.84 $28.00 $25.70 $27.34 707
16/07/2024 $28.31 $28.87 $26.66 $28.09 647
15/07/2024 $25.35 $27.34 $24.59 $27.34 332
12/07/2024 $22.38 $24.59 $22.38 $24.59 1,163
11/07/2024 $20.92 $22.76 $20.29 $21.92 572
10/07/2024 $20.52 $20.52 $18.58 $19.19 1,210
09/07/2024 $20.30 $21.12 $19.72 $19.74 428
08/07/2024 $21.70 $23.40 $20.20 $20.23 907
05/07/2024 $19.95 $20.63 $19.85 $20.63 495
04/07/2024 $20.85 $20.57 $19.92 $19.92 1
03/07/2024 $20.85 $21.18 $20.52 $20.66 999
02/07/2024 $20.78 $20.78 $20.25 $20.25 39
01/07/2024 $20.00 $20.78 $18.97 $19.02 21
28/06/2024 $19.35 $20.74 $18.78 $19.83 0
27/06/2024 $19.35 $20.41 $18.95 $19.51 849
26/06/2024 $20.77 $19.54 $19.37 $19.54 0
25/06/2024 $20.77 $21.05 $20.46 $20.46 89
24/06/2024 $18.98 $21.25 $18.98 $21.25 795
21/06/2024 $17.97 $19.50 $17.97 $18.46 299
20/06/2024 $18.36 $18.64 $17.93 $18.43 1,094
19/06/2024 $18.64 $19.23 $18.45 $18.45 352
18/06/2024 $18.60 $19.44 $18.35 $18.54 1,073
17/06/2024 $18.67 $19.00 $17.68 $17.68 27
14/06/2024 $18.67 $18.67 $17.02 $18.54 360
13/06/2024 $21.66 $21.67 $19.21 $19.50 717
12/06/2024 $22.16 $22.35 $21.54 $21.54 56
11/06/2024 $20.25 $20.25 $19.64 $19.64 745
10/06/2024 $21.00 $21.43 $20.00 $20.83 1,199
07/06/2024 $23.08 $23.08 $21.56 $22.41 111
06/06/2024 $21.41 $22.57 $21.09 $22.41 415
05/06/2024 $21.18 $22.57 $21.18 $21.76 317
04/06/2024 $20.38 $21.62 $20.38 $20.92 288
03/06/2024 $20.69 $21.34 $19.88 $20.64 730
31/05/2024 $21.81 $21.54 $19.78 $19.78 14
30/05/2024 $21.81 $22.40 $21.63 $22.28 5
29/05/2024 $21.81 $22.70 $21.28 $21.68 71
28/05/2024 $23.35 $26.54 $22.19 $22.19 12
27/05/2024 $23.35 $23.91 $23.06 $23.37 1,014

Market data

Select a section