Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT TAIWAN ETP

(TAIS)
Sector: n/a
$3.97
$-0.53 -11.71
Last updated: 16:49:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $4.09 $4.20 $3.94 $3.97 3,307
10/04/2025 $6.05 $6.20 $3.36 $4.50 0
09/04/2025 $6.05 $6.70 $5.99 $6.20 893
08/04/2025 $5.33 $5.56 $5.00 $5.14 5,251
07/04/2025 $5.61 $5.95 $5.00 $5.47 1,209
04/04/2025 $4.44 $4.44 $4.44 $4.44 200
03/04/2025 $3.92 $4.76 $3.60 $4.05 0
02/04/2025 $3.92 $3.80 $3.57 $3.60 0
01/04/2025 $3.92 $3.93 $3.65 $3.70 0
31/03/2025 $3.92 $3.93 $3.92 $3.93 94
28/03/2025 $3.22 $3.76 $3.45 $3.74 0
27/03/2025 $3.22 $3.59 $3.31 $3.45 0
26/03/2025 $3.22 $3.40 $3.22 $3.37 0
25/03/2025 $3.22 $3.29 $3.06 $3.24 0
24/03/2025 $3.22 $3.38 $3.21 $3.24 0
21/03/2025 $3.22 $3.40 $3.25 $3.31 0
20/03/2025 $3.22 $3.35 $3.15 $3.28 0
19/03/2025 $3.22 $3.36 $3.22 $3.29 0
18/03/2025 $3.22 $3.32 $3.13 $3.25 0
17/03/2025 $3.22 $3.35 $3.19 $3.23 0
14/03/2025 $3.22 $3.42 $3.25 $3.30 0
13/03/2025 $3.22 $3.47 $3.21 $3.42 0
12/03/2025 $3.22 $3.24 $3.21 $3.21 30
11/03/2025 $3.13 $3.42 $3.18 $3.38 0
10/03/2025 $3.13 $3.36 $3.16 $3.33 0
07/03/2025 $3.13 $3.25 $3.02 $3.22 0
06/03/2025 $3.13 $3.13 $3.09 $3.09 20
05/03/2025 $3.00 $3.07 $3.00 $3.07 10
04/03/2025 $3.20 $3.26 $3.18 $3.26 2,474
28/02/2025 $3.30 $3.34 $3.08 $3.26 0
27/02/2025 $3.30 $3.30 $2.80 $3.08 0
26/02/2025 $3.30 $3.00 $2.77 $2.80 0
25/02/2025 $3.30 $3.30 $2.83 $3.00 0
24/02/2025 $3.30 $2.96 $2.74 $2.91 0
21/02/2025 $3.30 $3.06 $2.48 $2.82 0
20/02/2025 $3.30 $2.90 $2.73 $2.86 0
19/02/2025 $3.30 $2.91 $2.78 $2.86 0
18/02/2025 $3.30 $3.06 $2.62 $2.82 0
17/02/2025 $3.30 $2.95 $2.72 $2.82 0
14/02/2025 $3.30 $3.02 $2.65 $2.95 0
13/02/2025 $3.30 $3.20 $2.72 $3.03 0
12/02/2025 $3.30 $3.08 $2.92 $3.03 0
11/02/2025 $3.30 $3.04 $2.84 $2.96 0
10/02/2025 $3.30 $3.06 $2.67 $2.98 0
07/02/2025 $3.30 $3.05 $2.83 $3.03 0
06/02/2025 $3.30 $3.02 $2.97 $3.02 11
05/02/2025 $3.30 $3.20 $3.00 $3.02 0
04/02/2025 $3.30 $3.45 $2.84 $3.18 0
03/02/2025 $3.30 $3.30 $3.18 $3.18 5,094
31/01/2025 $3.39 $3.07 $3.01 $3.01 11
30/01/2025 $3.39 $3.48 $2.80 $3.13 0
29/01/2025 $3.39 $3.33 $3.09 $3.22 0
28/01/2025 $3.39 $3.39 $3.33 $3.33 500
27/01/2025 $2.88 $3.53 $2.82 $3.39 0
24/01/2025 $2.88 $2.90 $2.58 $2.82 0
23/01/2025 $2.88 $2.95 $2.81 $2.87 0
22/01/2025 $2.88 $2.88 $2.87 $2.87 131
21/01/2025 $2.98 $2.98 $2.93 $2.93 810
20/01/2025 $2.79 $3.11 $2.79 $3.11 273
17/01/2025 $3.07 $3.07 $3.06 $3.06 1,620
16/01/2025 $3.22 $3.22 $2.95 $3.22 0
15/01/2025 $3.22 $3.27 $3.22 $3.22 233
14/01/2025 $3.08 $3.36 $3.29 $3.36 91
13/01/2025 $3.08 $3.51 $3.49 $3.51 86
10/01/2025 $3.08 $3.78 $3.08 $3.32 0
09/01/2025 $3.08 $3.08 $3.08 $3.08 2,060
08/01/2025 $3.22 $3.16 $2.72 $3.05 0
07/01/2025 $3.22 $3.16 $2.70 $2.87 0
06/01/2025 $3.22 $3.16 $2.52 $2.82 0
03/01/2025 $3.22 $3.32 $3.10 $3.16 0
02/01/2025 $3.22 $3.50 $2.90 $3.25 0
01/01/2025 $3.22 $3.20 $3.03 $3.09 0
31/12/2024 $3.22 $3.20 $3.03 $3.09 0
30/12/2024 $3.22 $3.25 $3.04 $3.20 0
27/12/2024 $3.22 $3.27 $2.79 $3.09 0
26/12/2024 $3.22 $3.06 $2.92 $3.00 0
25/12/2024 $3.22 $3.06 $2.92 $3.00 0
24/12/2024 $3.22 $3.06 $2.92 $3.00 0
23/12/2024 $3.22 $3.17 $3.00 $3.06 0
20/12/2024 $3.22 $3.43 $3.15 $3.17 0
19/12/2024 $3.22 $3.22 $3.20 $3.20 5
18/12/2024 $3.05 $3.09 $2.90 $3.01 0
17/12/2024 $3.05 $3.16 $3.01 $3.09 0
16/12/2024 $3.05 $3.41 $2.73 $3.09 0
13/12/2024 $3.05 $3.06 $3.05 $3.06 250
12/12/2024 $2.99 $3.38 $2.74 $3.09 0
11/12/2024 $2.99 $3.16 $2.81 $3.07 0
10/12/2024 $2.99 $3.14 $2.94 $3.12 0
09/12/2024 $2.99 $2.99 $2.85 $2.94 0
06/12/2024 $2.99 $2.99 $2.99 $2.99 141
05/12/2024 $3.17 $3.28 $2.64 $2.93 0
04/12/2024 $3.17 $3.13 $2.63 $2.96 0
03/12/2024 $3.17 $3.23 $3.04 $3.13 0
02/12/2024 $3.17 $3.36 $3.12 $3.12 15
29/11/2024 $3.17 $3.51 $3.25 $3.45 0
28/11/2024 $3.17 $3.49 $3.39 $3.45 0
27/11/2024 $3.17 $3.47 $3.08 $3.45 0
26/11/2024 $3.17 $3.33 $3.07 $3.23 0
25/11/2024 $3.17 $3.19 $2.81 $3.15 0
22/11/2024 $3.17 $3.42 $2.73 $3.23 0
21/11/2024 $3.17 $3.41 $3.17 $3.23 0
20/11/2024 $3.17 $3.34 $3.12 $3.30 0
19/11/2024 $3.17 $3.44 $2.96 $3.12 0
18/11/2024 $3.17 $3.35 $3.19 $3.24 0
15/11/2024 $3.17 $3.25 $3.13 $3.17 4
14/11/2024 $3.17 $3.17 $3.17 $3.17 50
13/11/2024 $3.08 $3.14 $3.08 $3.14 7
12/11/2024 $3.17 $3.21 $3.17 $3.19 85
11/11/2024 $2.89 $3.06 $3.04 $3.04 4
08/11/2024 $2.89 $3.11 $2.73 $2.84 0
07/11/2024 $2.89 $3.06 $2.57 $2.77 0
06/11/2024 $2.89 $3.12 $2.72 $3.04 0
05/11/2024 $2.89 $2.95 $2.78 $2.84 0
04/11/2024 $2.89 $3.18 $2.60 $2.93 0
01/11/2024 $2.89 $3.25 $2.70 $2.98 0
31/10/2024 $2.89 $3.29 $2.96 $3.18 0
30/10/2024 $2.89 $3.10 $2.86 $3.03 0
29/10/2024 $2.89 $3.04 $2.85 $2.98 0
28/10/2024 $2.89 $2.96 $2.75 $2.91 0
25/10/2024 $2.89 $2.92 $2.69 $2.76 0
24/10/2024 $2.89 $2.93 $2.89 $2.90 10
23/10/2024 $2.88 $3.17 $2.66 $2.90 0
22/10/2024 $2.88 $3.05 $2.69 $2.81 0
21/10/2024 $2.88 $2.89 $2.88 $2.89 10
18/10/2024 $2.95 $2.83 $2.61 $2.73 0
17/10/2024 $2.95 $3.12 $2.51 $2.71 0
16/10/2024 $2.95 $3.09 $2.88 $3.00 0
15/10/2024 $2.95 $3.08 $2.85 $3.08 288
14/10/2024 $3.06 $3.06 $3.02 $3.02 220

Market data

Select a section