Leverage Shares Public Limited Company -3X TSLA

(TS3S)
Sector: n/a
$0.63
$0.12 24.55
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $0.51 $0.67 $0.49 $0.63 7,927,807
03/04/2025 $0.49 $0.52 $0.46 $0.50 6,492,875
02/04/2025 $0.52 $0.60 $0.46 $0.46 6,348,686
01/04/2025 $0.53 $0.57 $0.47 $0.47 4,091,344
31/03/2025 $0.61 $0.66 $0.59 $0.62 6,662,473
28/03/2025 $0.48 $0.55 $0.46 $0.54 4,880,775
27/03/2025 $0.52 $0.53 $0.39 $0.46 8,638,315
26/03/2025 $0.44 $0.49 $0.43 $0.49 2,293,439
25/03/2025 $0.45 $0.51 $0.44 $0.48 3,950,811
24/03/2025 $0.66 $0.67 $0.51 $0.53 4,092,926
21/03/2025 $0.88 $0.91 $0.77 $0.77 2,237,569
20/03/2025 $0.82 $0.95 $0.81 $0.92 2,916,122
19/03/2025 $1.00 $1.01 $0.87 $0.90 1,275,402
18/03/2025 $0.91 $1.06 $0.89 $0.98 1,897,010
17/03/2025 $0.81 $0.93 $0.78 $0.92 2,549,511
14/03/2025 $0.85 $0.87 $0.77 $0.81 2,092,369
13/03/2025 $0.82 $0.94 $0.79 $0.92 3,281,594
12/03/2025 $0.97 $0.98 $0.76 $0.78 3,547,020
11/03/2025 $1.16 $1.24 $0.95 $1.08 4,558,734
10/03/2025 $0.84 $1.07 $0.84 $1.06 4,785,295
07/03/2025 $0.81 $0.87 $0.77 $0.87 3,240,936
06/03/2025 $0.70 $0.79 $0.70 $0.75 2,474,590
05/03/2025 $0.68 $0.77 $0.66 $0.75 2,597,177
04/03/2025 $0.67 $0.81 $0.64 $0.79 6,666,560
03/03/2025 $0.57 $0.60 $0.53 $0.56 6,368,158
28/02/2025 $0.70 $0.74 $0.60 $0.64 4,142,965
27/02/2025 $0.63 $0.68 $0.58 $0.64 7,284,170
26/02/2025 $0.54 $0.60 $0.52 $0.58 4,053,994
25/02/2025 $0.46 $0.57 $0.43 $0.56 8,397,419
24/02/2025 $0.42 $0.47 $0.39 $0.43 3,639,599
21/02/2025 $0.37 $0.40 $0.36 $0.39 2,735,286
20/02/2025 $0.35 $0.39 $0.34 $0.37 1,108,885
19/02/2025 $0.37 $0.37 $0.33 $0.35 2,553,559
18/02/2025 $0.37 $0.37 $0.35 $0.36 5,540,643
17/02/2025 $0.38 $0.39 $0.37 $0.38 779,183
14/02/2025 $0.35 $0.39 $0.34 $0.38 6,975,901
13/02/2025 $0.42 $0.43 $0.35 $0.38 6,701,961
12/02/2025 $0.48 $0.51 $0.42 $0.43 10,350,384
11/02/2025 $0.41 $0.45 $0.40 $0.44 7,313,584
10/02/2025 $0.38 $0.40 $0.36 $0.37 4,077,014
07/02/2025 $0.34 $0.35 $0.31 $0.34 4,030,132
06/02/2025 $0.32 $0.36 $0.32 $0.31 3,389,231
05/02/2025 $0.30 $0.32 $0.30 $0.31 1,761,241
04/02/2025 $0.31 $0.32 $0.29 $0.31 4,410,909
03/02/2025 $0.30 $0.33 $0.28 $0.31 8,456,715
31/01/2025 $0.27 $0.28 $0.24 $0.25 8,627,330
30/01/2025 $0.27 $0.31 $0.25 $0.28 9,280,705
29/01/2025 $0.28 $0.30 $0.28 $0.30 2,855,100
28/01/2025 $0.29 $0.31 $0.28 $0.31 2,631,618
27/01/2025 $0.30 $0.32 $0.27 $0.28 7,057,849
24/01/2025 $0.26 $0.26 $0.25 $0.25 3,119,435
23/01/2025 $0.25 $0.26 $0.24 $0.25 4,072,192
22/01/2025 $0.24 $0.25 $0.23 $0.24 9,342,378
21/01/2025 $0.22 $0.27 $0.22 $0.25 5,596,482
20/01/2025 $0.22 $0.23 $0.21 $0.22 408,256
17/01/2025 $0.26 $0.26 $0.22 $0.22 6,436,242
16/01/2025 $0.23 $0.26 $0.23 $0.26 6,547,556
15/01/2025 $0.31 $0.31 $0.26 $0.26 3,614,946
14/01/2025 $0.27 $0.29 $0.25 $0.28 7,208,145
13/01/2025 $0.33 $0.34 $0.31 $0.33 5,358,050
10/01/2025 $0.31 $0.34 $0.30 $0.33 6,088,616
09/01/2025 $0.32 $0.32 $0.31 $0.32 73,103
08/01/2025 $0.32 $0.33 $0.29 $0.31 12,172,471
07/01/2025 $0.28 $0.32 $0.27 $0.30 4,266,057
06/01/2025 $0.27 $0.28 $0.25 $0.28 7,610,608
03/01/2025 $0.36 $0.38 $0.32 $0.32 5,608,576
02/01/2025 $0.31 $0.38 $0.29 $0.36 12,504,591
01/01/2025 $0.29 $0.29 $0.27 $0.28 4,053,170
31/12/2024 $0.29 $0.29 $0.27 $0.28 4,053,170
30/12/2024 $0.27 $0.29 $0.27 $0.28 7,185,800
27/12/2024 $0.27 $0.27 $0.23 $0.25 5,415,704
26/12/2024 $0.27 $0.27 $0.26 $0.27 713,395
25/12/2024 $0.27 $0.27 $0.26 $0.27 713,395
24/12/2024 $0.27 $0.27 $0.26 $0.27 713,395
23/12/2024 $0.28 $0.31 $0.26 $0.27 6,716,835
20/12/2024 $0.28 $0.32 $0.25 $0.26 13,994,825
19/12/2024 $0.25 $0.27 $0.23 $0.26 7,993,620
18/12/2024 $0.22 $0.24 $0.21 $0.21 16,690,227
17/12/2024 $0.22 $0.23 $0.20 $0.22 19,548,973
16/12/2024 $0.28 $0.29 $0.24 $0.24 10,331,237
13/12/2024 $0.33 $0.34 $0.30 $0.31 7,204,676
12/12/2024 $0.31 $0.33 $0.31 $0.32 4,857,949
11/12/2024 $0.38 $0.38 $0.35 $0.35 3,205,168
10/12/2024 $0.42 $0.42 $0.36 $0.38 11,120,953
09/12/2024 $0.39 $0.46 $0.37 $0.45 10,432,654
06/12/2024 $0.49 $0.50 $0.46 $0.48 4,314,663
05/12/2024 $0.56 $0.57 $0.48 $0.49 3,088,469
04/12/2024 $0.58 $0.60 $0.57 $0.58 420,330
03/12/2024 $0.58 $0.60 $0.57 $0.58 5,218,965
02/12/2024 $0.60 $0.61 $0.55 $0.59 2,074,097
29/11/2024 $0.68 $0.69 $0.65 $0.67 1,421,323
28/11/2024 $0.69 $0.70 $0.69 $0.69 207,624
27/11/2024 $0.66 $0.73 $0.65 $0.71 3,536,592
26/11/2024 $0.67 $0.69 $0.62 $0.64 4,895,488
25/11/2024 $0.57 $0.62 $0.55 $0.59 2,814,386
22/11/2024 $0.66 $0.69 $0.58 $0.66 1,251,100
21/11/2024 $0.67 $0.70 $0.63 $0.66 8,186,956
20/11/2024 $0.64 $0.70 $0.64 $0.69 3,744,659
19/11/2024 $0.67 $0.72 $0.63 $0.65 7,298,308
18/11/2024 $0.70 $0.71 $0.60 $0.66 7,650,935
15/11/2024 $0.96 $0.98 $0.79 $0.84 5,942,414
14/11/2024 $0.78 $0.87 $0.75 $0.84 4,145,149
13/11/2024 $0.79 $0.82 $0.67 $0.78 4,904,710
12/11/2024 $0.60 $0.77 $0.60 $0.72 6,824,342
11/11/2024 $0.88 $0.88 $0.60 $0.64 4,506,321
08/11/2024 $1.18 $1.23 $0.93 $0.97 4,309,616
07/11/2024 $1.37 $1.38 $1.18 $1.18 759,252
06/11/2024 $1.53 $1.72 $1.28 $1.43 1,479,525
05/11/2024 $2.56 $2.57 $2.30 $2.32 169,235
04/11/2024 $2.46 $2.75 $2.38 $2.54 188,280
01/11/2024 $2.40 $2.47 $2.32 $2.47 187,758
31/10/2024 $2.28 $2.40 $2.18 $2.35 332,088
30/10/2024 $2.17 $2.26 $2.08 $2.25 242,823
29/10/2024 $2.13 $2.25 $2.06 $2.25 368,952
28/10/2024 $1.99 $2.30 $1.87 $1.95 956,412
25/10/2024 $2.28 $2.40 $1.96 $1.99 784,597
24/10/2024 $3.26 $3.51 $2.29 $4.99 1,127,944
23/10/2024 $4.83 $4.99 $4.75 $4.99 423,379
22/10/2024 $4.80 $4.93 $4.75 $4.89 408,619
21/10/2024 $4.71 $4.91 $4.64 $4.79 464,616
18/10/2024 $4.60 $4.71 $4.51 $4.53 420,943
17/10/2024 $4.59 $4.74 $4.42 $4.66 196,094
16/10/2024 $4.70 $4.70 $4.47 $4.68 115,693
15/10/2024 $4.78 $4.88 $4.37 $4.64 242,253
14/10/2024 $4.66 $5.03 $4.51 $4.74 383,674
11/10/2024 $4.04 $4.93 $4.02 $4.70 1,333,219
10/10/2024 $3.60 $4.05 $3.52 $3.77 337,733
09/10/2024 $3.56 $3.74 $3.41 $3.54 405,378
08/10/2024 $3.72 $3.73 $3.47 $3.56 79,049
07/10/2024 $3.27 $3.62 $3.25 $3.56 417,677