Market data

Select a section

Leverage Shares Public Limited Company Levshares -2X Tesla Etp

(TS2S)
Sector: n/a
$0.61
$-0.03 -4.19
Last updated: 16:38:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $0.62 $0.63 $0.61 $0.61 50
30/10/2025 $0.62 $0.63 $0.60 $0.63 216
29/10/2025 $0.62 $0.60 $0.58 $0.60 102
28/10/2025 $0.62 $0.62 $0.58 $0.58 1,292
27/10/2025 $0.63 $0.65 $0.60 $0.60 1,195
24/10/2025 $0.63 $0.66 $0.63 $0.65 2,305
23/10/2025 $0.71 $0.71 $0.69 $0.69 2,061
22/10/2025 $0.64 $0.68 $0.64 $0.68 4,840
21/10/2025 $0.65 $0.66 $0.63 $0.64 0
20/10/2025 $0.65 $0.65 $0.65 $0.65 3,200
17/10/2025 $0.70 $0.73 $0.68 $0.68 7,720
16/10/2025 $0.67 $0.67 $0.67 $0.67 1,895
15/10/2025 $0.68 $0.70 $0.66 $0.67 342
14/10/2025 $0.71 $0.73 $0.71 $0.71 16,275
13/10/2025 $0.70 $0.73 $0.70 $0.71 2,342
10/10/2025 $0.69 $0.72 $0.67 $0.72 12,689
09/10/2025 $0.64 $0.70 $0.69 $0.70 6
08/10/2025 $0.64 $0.72 $0.68 $0.69 686
07/10/2025 $0.64 $0.66 $0.64 $0.66 81,100
06/10/2025 $0.69 $0.69 $0.66 $0.66 31,629
03/10/2025 $0.67 $0.72 $0.67 $0.71 96,975
02/10/2025 $0.61 $0.66 $0.58 $0.65 88,398
01/10/2025 $0.66 $0.66 $0.64 $0.64 1,390
30/09/2025 $0.69 $0.70 $0.69 $0.70 162
29/09/2025 $0.68 $0.68 $0.66 $0.68 15,314
26/09/2025 $0.78 $0.78 $0.73 $0.73 71,055
25/09/2025 $0.73 $0.74 $0.68 $0.74 6,383
24/09/2025 $0.71 $0.76 $0.69 $0.70 0
23/09/2025 $0.71 $0.73 $0.71 $0.72 71,801
22/09/2025 $0.73 $0.74 $0.69 $0.69 25,032
19/09/2025 $0.77 $0.78 $0.76 $0.76 57,225
18/09/2025 $0.73 $0.75 $0.72 $0.75 51,778
17/09/2025 $0.78 $0.80 $0.78 $0.78 2,347
16/09/2025 $0.77 $0.80 $0.77 $0.78 12,865
15/09/2025 $0.85 $0.86 $0.73 $0.76 39,425
12/09/2025 $1.00 $1.02 $0.90 $0.92 21,985
11/09/2025 $1.12 $1.12 $1.07 $1.07 699
10/09/2025 $1.17 $1.14 $1.12 $1.12 200
09/09/2025 $1.17 $1.18 $1.17 $1.17 2,354
08/09/2025 $1.12 $1.16 $1.12 $1.15 2,416
05/09/2025 $1.21 $1.21 $1.16 $1.16 1,510
04/09/2025 $1.27 $1.27 $1.26 $1.26 196
03/09/2025 $1.27 $1.36 $1.20 $1.22 0
02/09/2025 $1.30 $1.31 $1.30 $1.31 249
01/09/2025 $1.27 $1.27 $1.26 $1.26 816
29/08/2025 $1.20 $1.24 $1.20 $1.23 2,749
28/08/2025 $1.16 $1.21 $1.16 $1.21 312
27/08/2025 $1.14 $1.15 $1.14 $1.14 2,381
26/08/2025 $1.36 $1.20 $1.18 $1.18 200
25/08/2025 $1.36 $1.36 $1.26 $1.27 6,840
22/08/2025 $1.36 $1.36 $1.26 $1.27 6,840
21/08/2025 $1.37 $1.40 $1.37 $1.39 6,434
20/08/2025 $1.41 $1.43 $1.35 $1.40 1,423
19/08/2025 $1.28 $1.31 $1.25 $1.31 2,063
18/08/2025 $1.31 $1.34 $1.30 $1.30 240
15/08/2025 $1.24 $1.35 $1.23 $1.30 0
14/08/2025 $1.24 $1.31 $1.24 $1.31 3,357
13/08/2025 $1.24 $1.27 $1.20 $1.24 13,872
12/08/2025 $1.25 $1.27 $1.21 $1.27 2,161
11/08/2025 $1.30 $1.32 $1.22 $1.22 2,366
08/08/2025 $1.40 $1.43 $1.30 $1.30 204
07/08/2025 $1.40 $1.44 $1.40 $1.43 7,502
06/08/2025 $1.48 $1.48 $1.43 $1.43 552
05/08/2025 $1.51 $1.57 $1.50 $1.54 150
04/08/2025 $1.51 $1.56 $1.51 $1.55 1,415
01/08/2025 $1.60 $1.60 $1.57 $1.57 2,168
31/07/2025 $1.42 $1.43 $1.42 $1.50 405
30/07/2025 $1.40 $1.45 $1.40 $1.45 4,174
29/07/2025 $1.37 $1.44 $1.37 $1.44 5,204
28/07/2025 $1.42 $1.48 $1.35 $1.36 19,812
25/07/2025 $1.56 $1.60 $1.44 $1.44 4,445
24/07/2025 $1.54 $1.60 $1.52 $1.60 4,415
23/07/2025 $1.35 $1.36 $1.35 $1.35 984
22/07/2025 $1.40 $1.41 $1.38 $1.38 5,972
21/07/2025 $1.46 $1.39 $1.33 $1.39 200
18/07/2025 $1.46 $1.47 $1.39 $1.40 1,655
17/07/2025 $1.42 $1.46 $1.42 $1.45 14,250
16/07/2025 $1.59 $1.59 $1.48 $1.48 6,713
15/07/2025 $1.50 $1.54 $1.48 $1.53 2,769
14/07/2025 $1.47 $1.53 $1.47 $1.53 1,800
11/07/2025 $1.67 $1.64 $1.54 $1.60 0
10/07/2025 $1.67 $1.67 $1.64 $1.64 858
09/07/2025 $1.75 $1.78 $1.67 $1.74 0
08/07/2025 $1.75 $1.73 $1.65 $1.67 70
07/07/2025 $1.75 $1.81 $1.73 $1.78 34,375
04/07/2025 $1.52 $1.62 $1.61 $1.61 100
03/07/2025 $1.52 $1.54 $1.52 $1.54 29
02/07/2025 $1.69 $1.69 $1.55 $1.57 8,252
01/07/2025 $1.76 $1.78 $1.67 $1.72 9,162
30/06/2025 $1.48 $1.54 $1.47 $1.53 2,634
27/06/2025 $1.48 $1.48 $1.48 $1.48 2,000
26/06/2025 $1.34 $1.50 $1.43 $1.48 121
25/06/2025 $1.34 $1.47 $1.34 $1.47 10,785
24/06/2025 $1.24 $1.35 $1.23 $1.34 5,276
23/06/2025 $1.52 $1.52 $1.22 $1.26 11,943
20/06/2025 $1.53 $1.59 $1.47 $1.58 2,861
19/06/2025 $1.60 $1.64 $1.53 $1.60 0
18/06/2025 $1.60 $1.60 $1.53 $1.52 1,400
17/06/2025 $1.49 $1.58 $1.52 $1.58 58
16/06/2025 $1.49 $1.50 $1.48 $1.49 1,307
13/06/2025 $1.72 $1.75 $1.60 $1.60 7,295
12/06/2025 $1.59 $1.59 $1.53 $1.53 4,173
11/06/2025 $1.65 $1.54 $1.45 $1.48 312
10/06/2025 $1.65 $1.70 $1.60 $1.61 741
09/06/2025 $1.93 $2.04 $1.88 $1.90 14,034
06/06/2025 $1.78 $1.95 $1.75 $1.81 27,070
05/06/2025 $1.64 $1.78 $1.61 $1.70 6,376
04/06/2025 $1.55 $1.64 $1.50 $1.59 1,419
03/06/2025 $1.53 $1.56 $1.42 $1.43 0
02/06/2025 $1.53 $1.56 $1.49 $1.56 5,887
30/05/2025 $1.37 $1.37 $1.36 $1.36 580
29/05/2025 $1.33 $1.37 $1.32 $1.34 3,703
28/05/2025 $1.34 $1.37 $1.34 $1.35 2,219
27/05/2025 $1.48 $1.50 $1.41 $1.42 1,400
26/05/2025 $1.53 $1.60 $1.51 $1.58 134,069
23/05/2025 $1.53 $1.60 $1.51 $1.58 134,069
22/05/2025 $1.64 $1.67 $1.53 $1.53 812
21/05/2025 $1.53 $1.53 $1.50 $1.51 3,598
20/05/2025 $1.53 $1.54 $1.46 $1.51 665
19/05/2025 $1.62 $1.63 $1.54 $1.58 5,218
16/05/2025 $1.55 $1.55 $1.49 $1.50 134,012
15/05/2025 $1.54 $1.60 $1.51 $1.57 44,582
14/05/2025 $1.58 $1.59 $1.54 $1.55 4,333
13/05/2025 $1.78 $1.83 $1.74 $1.77 5,382
12/05/2025 $1.81 $1.90 $1.77 $1.79 23,301
09/05/2025 $2.25 $2.25 $2.00 $2.08 45,548
08/05/2025 $2.39 $2.39 $2.28 $2.28 3,076
07/05/2025 $2.41 $2.52 $2.41 $2.52 935
06/05/2025 $2.45 $2.49 $2.45 $2.47 2,752
05/05/2025 $2.37 $2.38 $2.31 $2.32 4,838

Market data

Select a section