Market data

Select a section

Leverage Shares Public Limited Company Levshares -2X Tesla Etp

(TS2S)
Sector: n/a
$2.84
$0.12 4.52
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $2.76 $2.84 $2.74 $2.84 2,375
20/02/2025 $2.66 $2.79 $2.60 $2.72 12,966
19/02/2025 $2.73 $2.74 $2.63 $2.63 83
18/02/2025 $2.72 $2.74 $2.62 $2.69 1,208
17/02/2025 $2.73 $2.85 $2.73 $2.85 430
14/02/2025 $2.61 $2.81 $2.61 $2.76 17,077
13/02/2025 $2.90 $2.90 $2.75 $2.75 14,097
12/02/2025 $3.27 $3.36 $3.01 $3.03 13,102
11/02/2025 $2.90 $3.06 $2.86 $3.06 4,268
10/02/2025 $2.80 $2.80 $2.69 $2.69 165
07/02/2025 $2.58 $2.63 $2.50 $2.58 2,589
06/02/2025 $2.47 $2.63 $2.47 $2.41 870
05/02/2025 $2.40 $2.41 $2.35 $2.41 5
04/02/2025 $2.40 $2.43 $2.38 $2.39 5,290
03/02/2025 $2.33 $2.48 $2.27 $2.39 14,245
31/01/2025 $2.22 $2.22 $2.04 $2.06 530
30/01/2025 $2.16 $2.33 $2.14 $2.26 18,764
29/01/2025 $2.28 $2.35 $2.25 $2.35 3,671
28/01/2025 $2.24 $2.37 $2.23 $2.37 12,932
27/01/2025 $2.29 $2.36 $2.20 $2.24 18,547
24/01/2025 $2.14 $2.15 $2.07 $2.10 13,744
23/01/2025 $2.10 $2.12 $2.06 $2.10 21,966
22/01/2025 $2.02 $2.05 $1.97 $2.01 11,618
21/01/2025 $2.00 $2.08 $1.90 $2.08 4,203
20/01/2025 $2.02 $1.91 $1.87 $1.87 101
17/01/2025 $2.02 $2.10 $1.90 $1.90 394
16/01/2025 $1.99 $2.10 $1.99 $2.09 1,763
15/01/2025 $2.34 $2.34 $2.09 $2.09 13,303
14/01/2025 $2.19 $2.22 $2.11 $2.22 7,599
13/01/2025 $2.43 $2.53 $2.39 $2.45 9,719
10/01/2025 $2.43 $2.48 $2.36 $2.45 8,810
09/01/2025 $2.41 $2.45 $2.32 $2.39 0
08/01/2025 $2.41 $2.41 $2.31 $2.38 11,268
07/01/2025 $2.30 $2.38 $2.27 $2.32 540
06/01/2025 $2.13 $2.19 $2.11 $2.19 426
03/01/2025 $2.50 $2.50 $2.40 $2.40 305
02/01/2025 $2.31 $2.67 $2.28 $2.59 98,904
01/01/2025 $2.14 $2.15 $2.14 $2.15 1,398
31/12/2024 $2.14 $2.15 $2.14 $2.15 1,398
30/12/2024 $2.18 $2.19 $2.15 $2.16 6,871
27/12/2024 $2.09 $2.11 $1.76 $2.00 0
26/12/2024 $2.09 $2.30 $1.86 $2.08 0
25/12/2024 $2.09 $2.30 $1.86 $2.08 0
24/12/2024 $2.09 $2.30 $1.86 $2.08 0
23/12/2024 $2.09 $2.22 $2.05 $2.11 1,408
20/12/2024 $2.23 $2.32 $2.04 $2.04 30,398
19/12/2024 $1.97 $2.04 $1.91 $2.04 313,068
18/12/2024 $1.86 $1.90 $1.75 $1.75 12,541
17/12/2024 $1.83 $1.88 $1.74 $1.82 26,346
16/12/2024 $2.14 $2.14 $1.94 $1.94 2,140
13/12/2024 $2.24 $2.36 $2.23 $2.29 5,729
12/12/2024 $2.26 $2.33 $2.25 $2.29 3,157
11/12/2024 $2.74 $2.54 $2.44 $2.44 100
10/12/2024 $2.74 $2.74 $2.57 $2.57 111
09/12/2024 $2.66 $2.85 $2.59 $2.85 1,848
06/12/2024 $3.05 $3.05 $2.99 $2.99 20
05/12/2024 $3.05 $3.08 $3.02 $3.05 158
04/12/2024 $3.35 $3.41 $3.37 $3.40 40
03/12/2024 $3.35 $3.46 $3.35 $3.41 1,137
02/12/2024 $3.43 $3.43 $3.33 $3.42 4,918
29/11/2024 $3.80 $3.80 $3.66 $3.71 3,550
28/11/2024 $3.68 $4.47 $3.71 $3.80 0
27/11/2024 $3.68 $3.98 $3.65 $3.88 24,137
26/11/2024 $3.72 $3.72 $3.64 $3.64 43
25/11/2024 $3.69 $3.43 $3.32 $3.43 83
22/11/2024 $3.69 $3.70 $3.41 $3.69 6,545
21/11/2024 $3.73 $3.74 $3.68 $3.69 3,465
20/11/2024 $3.58 $3.83 $3.58 $3.83 188
19/11/2024 $3.79 $3.88 $3.63 $3.63 9,944
18/11/2024 $3.51 $3.79 $3.51 $3.70 17,592
15/11/2024 $4.70 $4.72 $4.20 $4.29 10,290
14/11/2024 $3.98 $4.37 $3.98 $4.29 5,844
13/11/2024 $3.94 $4.17 $3.82 $4.08 1,384
12/11/2024 $3.44 $4.07 $3.44 $3.84 12,170
11/11/2024 $4.39 $4.39 $3.44 $3.45 33,626
08/11/2024 $5.28 $5.30 $4.54 $4.54 26,906
07/11/2024 $5.73 $5.75 $5.26 $5.26 7,805
06/11/2024 $5.92 $6.24 $5.58 $5.85 24,074
05/11/2024 $8.39 $8.18 $7.91 $7.91 15
04/11/2024 $8.39 $8.51 $8.35 $8.35 1,265
01/11/2024 $8.02 $8.14 $7.98 $8.14 1,354
31/10/2024 $7.80 $7.94 $7.65 $7.92 23
30/10/2024 $7.64 $7.64 $7.38 $7.64 159
29/10/2024 $6.97 $7.64 $7.60 $7.64 20
28/10/2024 $6.97 $7.08 $6.95 $6.95 483
25/10/2024 $7.74 $7.86 $7.03 $7.14 1,576
24/10/2024 $10.50 $10.55 $8.20 $13.21 6,039
23/10/2024 $12.71 $14.18 $12.52 $13.21 0
22/10/2024 $12.71 $13.08 $13.03 $13.03 12
21/10/2024 $12.71 $12.85 $12.66 $12.85 179
18/10/2024 $12.64 $12.64 $12.38 $12.38 584
17/10/2024 $12.32 $12.64 $12.18 $12.64 2,994
16/10/2024 $12.55 $12.60 $12.36 $12.60 1,758
15/10/2024 $12.71 $12.76 $12.58 $12.58 4,865
14/10/2024 $12.36 $13.28 $12.36 $12.77 8,798
11/10/2024 $12.08 $13.08 $12.08 $12.67 7,551
10/10/2024 $10.43 $11.09 $10.49 $10.89 11
09/10/2024 $10.43 $10.44 $10.41 $10.44 9
08/10/2024 $9.93 $10.88 $10.19 $10.46 0
07/10/2024 $9.93 $10.47 $9.93 $10.47 13
04/10/2024 $9.64 $10.20 $10.07 $10.20 54
03/10/2024 $9.64 $10.67 $10.04 $10.61 0
02/10/2024 $9.64 $10.60 $9.52 $10.19 5,749
01/10/2024 $9.22 $9.97 $9.22 $9.87 3,340
30/09/2024 $9.19 $9.44 $9.14 $9.39 3,300
27/09/2024 $9.77 $9.77 $9.56 $9.59 1,025
26/09/2024 $9.36 $9.78 $9.36 $9.78 72
25/09/2024 $9.80 $9.81 $9.73 $9.81 1,029
24/09/2024 $10.67 $9.86 $9.74 $9.86 2
23/09/2024 $10.67 $11.24 $10.19 $10.30 0
20/09/2024 $10.67 $11.24 $10.67 $11.24 1,474
19/09/2024 $12.28 $12.45 $10.85 $10.99 0
18/09/2024 $12.28 $12.45 $12.28 $12.45 1,389
17/09/2024 $12.83 $12.84 $11.57 $12.01 0
16/09/2024 $12.83 $12.96 $11.95 $12.45 0
13/09/2024 $12.83 $12.28 $12.23 $12.44 7
12/09/2024 $12.83 $13.68 $11.17 $13.36 0
11/09/2024 $12.83 $13.36 $12.83 $12.98 286
10/09/2024 $14.23 $12.98 $12.88 $12.98 10
09/09/2024 $14.23 $14.23 $13.72 $14.05 1,413
06/09/2024 $12.87 $14.06 $12.87 $14.06 44
05/09/2024 $13.27 $13.32 $12.06 $12.90 1,894
04/09/2024 $14.38 $14.38 $13.80 $13.85 240
03/09/2024 $15.61 $14.94 $13.94 $14.83 0
02/09/2024 $15.61 $15.43 $14.75 $15.43 0
30/08/2024 $15.61 $15.61 $15.43 $15.43 210
29/08/2024 $15.12 $16.01 $15.12 $15.25 229
28/08/2024 $15.43 $16.06 $15.43 $16.06 230
27/08/2024 $13.75 $15.81 $14.20 $15.43 0
26/08/2024 $13.75 $14.42 $13.75 $14.42 700
23/08/2024 $13.75 $14.42 $13.75 $14.42 700
22/08/2024 $13.75 $14.42 $13.75 $14.42 700

Market data

Select a section