Market data

Select a section

Leverage Shares Public Limited Company -3X TSLA

(TS3S)
Sector: n/a
$0.12
$-0.01 -7.63
Last updated: 16:47:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $0.13 $0.13 $0.12 $0.12 21,190,064
15/05/2025 $0.13 $0.14 $0.12 $0.13 20,455,014
14/05/2025 $0.13 $0.14 $0.13 $0.13 33,216,329
13/05/2025 $0.17 $0.17 $0.15 $0.16 6,937,767
12/05/2025 $0.16 $0.18 $0.15 $0.16 10,734,868
09/05/2025 $0.23 $0.24 $0.18 $0.20 10,980,758
08/05/2025 $0.25 $0.26 $0.23 $0.23 3,237,024
07/05/2025 $0.26 $0.27 $0.25 $0.27 9,287,325
06/05/2025 $0.26 $0.27 $0.26 $0.26 16,561,093
05/05/2025 $0.25 $0.25 $0.23 $0.24 10,087,192
02/05/2025 $0.25 $0.25 $0.23 $0.24 10,087,192
01/05/2025 $0.25 $0.26 $0.23 $0.23 5,802,246
30/04/2025 $0.23 $0.28 $0.23 $0.26 18,421,043
29/04/2025 $0.24 $0.26 $0.23 $0.25 15,518,499
28/04/2025 $0.24 $0.27 $0.22 $0.27 11,695,306
25/04/2025 $0.33 $0.34 $0.26 $0.26 14,037,726
24/04/2025 $0.39 $0.41 $0.35 $0.37 7,170,125
23/04/2025 $0.39 $0.42 $0.34 $0.37 6,123,454
22/04/2025 $0.51 $0.53 $0.45 $0.46 6,968,869
21/04/2025 $0.43 $0.47 $0.43 $0.47 8,373,685
18/04/2025 $0.43 $0.47 $0.43 $0.47 8,373,685
17/04/2025 $0.43 $0.47 $0.43 $0.47 8,373,685
16/04/2025 $0.42 $0.44 $0.41 $0.41 4,354,064
15/04/2025 $0.41 $0.43 $0.37 $0.39 5,083,232
14/04/2025 $0.38 $0.42 $0.36 $0.42 5,990,411
11/04/2025 $0.39 $0.45 $0.38 $0.44 5,920,123
10/04/2025 $0.35 $0.41 $0.35 $0.41 9,000,262
09/04/2025 $0.71 $0.85 $0.66 $0.71 5,855,923
08/04/2025 $0.66 $0.69 $0.55 $0.60 11,855,634
07/04/2025 $0.87 $0.87 $0.59 $0.76 9,158,971
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

Market data

Select a section