Market data

Select a section

Leverage Shares Public Limited Company Levshares -2X Tesla Etp

(TS2S)
Sector: n/a
$4.29
$0.61 16.61
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $3.67 $4.48 $3.63 $4.29 9,438
03/04/2025 $3.64 $3.72 $3.45 $3.68 13,314
02/04/2025 $3.76 $4.14 $3.46 $3.49 75,701
01/04/2025 $3.81 $3.92 $3.50 $3.50 56,360
31/03/2025 $4.24 $4.41 $4.12 $4.21 8,519
28/03/2025 $3.73 $3.86 $3.45 $3.84 33,922
27/03/2025 $3.73 $3.79 $3.34 $3.39 34,631
26/03/2025 $3.34 $3.57 $3.31 $3.57 9,008
25/03/2025 $3.36 $3.66 $3.36 $3.50 10,274
24/03/2025 $4.23 $4.31 $3.67 $3.72 52,894
21/03/2025 $5.16 $5.22 $4.75 $4.75 11,199
20/03/2025 $4.94 $5.42 $4.93 $5.32 39,068
19/03/2025 $5.52 $5.63 $5.16 $5.16 8,460
18/03/2025 $5.22 $5.86 $5.19 $5.52 3,454
17/03/2025 $4.81 $5.28 $4.77 $5.28 7,556
14/03/2025 $4.86 $4.86 $4.79 $4.81 21,362
13/03/2025 $4.80 $5.33 $4.78 $5.27 25,604
12/03/2025 $5.39 $5.40 $4.66 $4.73 34,846
11/03/2025 $6.05 $6.14 $5.50 $5.77 16,108
10/03/2025 $4.95 $5.74 $4.79 $5.68 142,863
07/03/2025 $4.68 $4.97 $4.60 $4.97 38,871
06/03/2025 $4.38 $4.57 $4.24 $4.46 39,679
05/03/2025 $4.13 $4.50 $4.13 $4.44 5,347
04/03/2025 $4.15 $4.67 $4.10 $4.67 14,015
03/03/2025 $3.70 $3.71 $3.60 $3.66 1,022
28/02/2025 $4.22 $4.33 $3.86 $3.97 159,723
27/02/2025 $3.92 $4.16 $3.73 $3.97 13,324
26/02/2025 $3.55 $3.71 $3.46 $3.71 39,456
25/02/2025 $3.11 $3.65 $3.08 $3.65 30,543
24/02/2025 $2.98 $3.14 $2.85 $3.04 2,053
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

Market data

Select a section