Market data

Select a section

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

(TAIS)
Sector: n/a
$1.58
$0.02 1.22
Last updated: 16:35:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $1.76 $1.60 $1.52 $1.58 0
17/07/2025 $1.76 $1.59 $1.56 $1.56 16
16/07/2025 $1.76 $1.64 $1.64 $1.64 8
15/07/2025 $1.76 $1.67 $1.65 $1.66 24
14/07/2025 $1.76 $1.77 $1.71 $1.71 8
11/07/2025 $1.76 $1.66 $1.65 $1.65 16
10/07/2025 $1.76 $1.67 $1.67 $1.67 8
09/07/2025 $1.76 $1.71 $1.68 $1.70 40
08/07/2025 $1.76 $1.73 $1.72 $1.73 8
07/07/2025 $1.76 $1.73 $1.70 $1.71 16
04/07/2025 $1.76 $1.74 $1.69 $1.69 8
03/07/2025 $1.76 $1.67 $1.54 $1.57 0
02/07/2025 $1.76 $1.76 $1.65 $1.67 0
01/07/2025 $1.76 $1.78 $1.68 $1.75 0
30/06/2025 $1.76 $1.78 $1.76 $1.78 960
27/06/2025 $1.72 $1.81 $1.65 $1.72 0
26/06/2025 $1.72 $1.74 $1.72 $1.74 470
25/06/2025 $1.82 $1.82 $1.78 $1.78 450
24/06/2025 $2.30 $2.03 $1.82 $1.84 0
23/06/2025 $2.30 $2.03 $2.02 $2.03 5
20/06/2025 $2.30 $2.04 $1.89 $2.02 0
19/06/2025 $2.30 $2.07 $1.89 $1.89 0
18/06/2025 $2.30 $1.95 $1.83 $1.89 0
17/06/2025 $2.30 $1.92 $1.89 $1.92 1
16/06/2025 $2.30 $1.91 $1.85 $1.85 1
13/06/2025 $2.30 $1.98 $1.85 $1.91 0
12/06/2025 $2.30 $1.92 $1.72 $1.85 0
11/06/2025 $2.30 $2.00 $1.88 $1.92 0
10/06/2025 $2.30 $2.08 $1.96 $2.00 0
09/06/2025 $2.30 $2.16 $2.02 $2.08 0
06/06/2025 $2.30 $2.27 $2.12 $2.15 0
05/06/2025 $2.30 $2.36 $1.97 $2.12 0
04/06/2025 $2.30 $2.38 $1.99 $2.17 0
03/06/2025 $2.30 $2.35 $2.23 $2.26 0
02/06/2025 $2.30 $2.51 $2.29 $2.35 1,032
30/05/2025 $2.46 $2.56 $2.15 $2.36 0
29/05/2025 $2.46 $2.35 $2.05 $2.30 0
28/05/2025 $2.46 $2.49 $2.17 $2.24 0
27/05/2025 $2.46 $2.40 $2.01 $2.22 0
26/05/2025 $2.46 $2.27 $2.00 $2.24 0
23/05/2025 $2.46 $2.27 $2.00 $2.24 0
22/05/2025 $2.46 $2.40 $1.94 $2.20 0
21/05/2025 $2.46 $2.15 $2.11 $2.11 5
20/05/2025 $2.46 $2.27 $1.99 $2.23 0
19/05/2025 $2.46 $2.29 $2.17 $2.20 0
16/05/2025 $2.46 $2.20 $2.11 $2.17 0
15/05/2025 $2.46 $2.26 $2.14 $2.18 0
14/05/2025 $2.46 $2.26 $2.13 $2.17 0
13/05/2025 $2.46 $2.53 $2.15 $2.26 0
12/05/2025 $2.46 $2.54 $2.24 $2.32 0
09/05/2025 $2.46 $2.46 $2.44 $2.44 300
08/05/2025 $2.56 $2.57 $2.53 $2.53 642
07/05/2025 $2.63 $2.64 $2.52 $2.61 1,428
06/05/2025 $2.79 $2.65 $2.20 $2.46 0
05/05/2025 $2.79 $2.79 $2.64 $2.65 4,520
02/05/2025 $2.79 $2.79 $2.64 $2.65 4,520
01/05/2025 $4.15 $3.40 $3.09 $3.18 0
30/04/2025 $4.15 $3.80 $3.16 $3.40 0
29/04/2025 $4.15 $3.42 $3.35 $3.42 60
28/04/2025 $4.15 $3.68 $3.53 $3.65 0
25/04/2025 $4.15 $3.73 $3.54 $3.68 0
24/04/2025 $4.15 $4.18 $3.54 $3.72 0
23/04/2025 $4.15 $3.76 $3.65 $3.75 3
22/04/2025 $4.15 $4.15 $4.09 $4.09 1,348
21/04/2025 $3.85 $3.93 $3.85 $3.93 300
18/04/2025 $3.85 $3.93 $3.85 $3.93 300
17/04/2025 $3.85 $3.93 $3.85 $3.93 300
16/04/2025 $4.09 $3.88 $3.81 $3.81 0
15/04/2025 $4.09 $3.66 $3.61 $3.64 80
14/04/2025 $4.09 $3.77 $3.77 $3.77 0
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

Market data

Select a section