Market data

Select a section

Leverage Shares Public Limited Company Levshares -2X Tesla Etp

(TS2S)
Sector: n/a
$4.54
$-0.72 -13.64
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $14.06 $14.09 $14.06 $14.09 100
20/08/2024 $13.56 $14.09 $13.56 $14.09 100
19/08/2024 $15.20 $15.38 $13.96 $14.30 0
16/08/2024 $15.20 $15.61 $14.27 $15.01 0
15/08/2024 $15.20 $15.27 $15.06 $15.13 117
14/08/2024 $16.54 $17.17 $16.32 $17.17 1,481
13/08/2024 $17.64 $18.38 $16.46 $16.75 0
12/08/2024 $17.64 $18.31 $17.28 $18.31 1
09/08/2024 $17.64 $18.12 $17.20 $18.11 397
08/08/2024 $19.20 $19.20 $17.93 $17.93 688
07/08/2024 $17.90 $18.08 $17.65 $18.08 1,301
06/08/2024 $17.13 $18.88 $16.60 $18.81 2,521
05/08/2024 $18.92 $20.77 $17.24 $17.68 261
02/08/2024 $15.60 $16.48 $15.55 $16.48 81
01/08/2024 $13.65 $14.36 $13.44 $14.36 514
31/07/2024 $13.59 $13.72 $13.59 $13.61 59
30/07/2024 $13.76 $14.35 $13.76 $14.35 5,862
29/07/2024 $14.12 $14.12 $13.67 $14.10 1,770
26/07/2024 $16.79 $15.86 $15.78 $15.00 1
25/07/2024 $16.79 $16.79 $14.99 $15.00 2,739
24/07/2024 $15.00 $15.96 $14.56 $15.78 1,599
23/07/2024 $12.29 $12.54 $12.29 $12.54 3,699
22/07/2024 $12.31 $12.89 $12.68 $12.89 4
19/07/2024 $12.31 $13.72 $12.21 $13.60 0
18/07/2024 $12.31 $12.31 $12.21 $12.21 70
17/07/2024 $12.45 $12.62 $11.90 $12.62 104
16/07/2024 $11.63 $13.03 $11.40 $12.44 0
15/07/2024 $11.63 $11.84 $11.40 $11.40 1,699
12/07/2024 $14.22 $14.77 $12.73 $12.73 1,426
11/07/2024 $11.80 $11.80 $11.78 $11.78 216
10/07/2024 $11.68 $11.76 $11.56 $11.76 111
09/07/2024 $13.03 $12.98 $11.98 $12.09 0
08/07/2024 $13.03 $13.51 $12.20 $12.33 0
05/07/2024 $13.03 $13.26 $12.98 $13.14 10,536
04/07/2024 $13.31 $13.59 $13.24 $13.24 481
03/07/2024 $14.75 $14.87 $13.53 $13.92 4,182
02/07/2024 $19.84 $19.84 $15.68 $15.68 6,417
01/07/2024 $23.29 $23.78 $18.91 $19.18 0
28/06/2024 $23.29 $22.62 $20.67 $21.24 0
27/06/2024 $23.29 $23.11 $21.78 $22.62 0
26/06/2024 $23.29 $23.29 $23.02 $23.11 170
25/06/2024 $27.44 $26.14 $24.68 $25.00 0
24/06/2024 $27.44 $28.35 $23.97 $25.38 0
21/06/2024 $27.44 $26.71 $25.60 $26.08 0
20/06/2024 $27.44 $26.39 $22.73 $25.94 0
19/06/2024 $27.44 $25.73 $25.18 $25.41 0
18/06/2024 $27.44 $26.00 $24.20 $25.73 0
17/06/2024 $27.44 $27.44 $25.15 $25.15 925
14/06/2024 $24.03 $27.47 $25.13 $27.20 0
13/06/2024 $24.03 $25.80 $24.03 $25.80 120
12/06/2024 $28.90 $32.17 $27.33 $27.48 0
11/06/2024 $28.90 $31.17 $26.51 $31.00 0
10/06/2024 $28.90 $28.65 $27.66 $28.44 0
07/06/2024 $28.90 $28.93 $27.40 $27.72 0
06/06/2024 $28.90 $29.48 $28.25 $28.93 0
05/06/2024 $28.90 $28.90 $28.76 $28.76 170
04/06/2024 $27.64 $29.11 $26.34 $28.40 0
03/06/2024 $27.64 $27.64 $27.48 $27.48 699
31/05/2024 $28.92 $29.75 $25.94 $28.60 0
30/05/2024 $28.92 $31.09 $26.36 $28.24 0
29/05/2024 $28.92 $29.36 $27.85 $28.63 0
28/05/2024 $28.92 $28.40 $26.92 $28.40 1
27/05/2024 $28.92 $28.92 $27.68 $27.68 500
24/05/2024 $28.92 $28.92 $27.68 $27.68 500
23/05/2024 $27.22 $28.39 $27.22 $28.39 106
22/05/2024 $26.38 $27.22 $26.38 $27.22 221
21/05/2024 $28.54 $31.42 $27.89 $28.35 0
20/05/2024 $28.54 $29.66 $28.54 $29.66 5
17/05/2024 $29.47 $29.47 $28.54 $28.54 5,045
16/05/2024 $27.63 $30.62 $28.94 $29.68 0
15/05/2024 $27.63 $29.83 $27.63 $29.52 175
14/05/2024 $28.28 $28.28 $28.28 $28.28 100
13/05/2024 $31.51 $31.51 $30.46 $30.46 3,671
10/05/2024 $31.75 $32.08 $31.70 $31.70 992

Market data

Select a section