Leverage Shares Public Limited Company Levshares 3X Tesla Etp

(TSL3)
Sector: n/a
$51.98
$2.87 5.84
Last updated: 12:03:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $44.40 $50.80 $43.41 $44.70 390,258
21/11/2024 $44.80 $47.56 $42.56 $42.68 332,415
20/11/2024 $46.87 $47.23 $42.10 $42.68 397,687
19/11/2024 $45.10 $47.30 $41.40 $46.08 510,353
18/11/2024 $43.00 $47.87 $42.80 $45.01 864,744
15/11/2024 $32.42 $38.70 $31.70 $37.73 1,028,720
14/11/2024 $41.32 $43.10 $36.55 $37.73 721,945
13/11/2024 $40.73 $47.17 $38.93 $41.31 1,196,986
12/11/2024 $55.06 $55.50 $41.30 $46.00 1,993,846
11/11/2024 $44.95 $53.35 $43.03 $51.74 1,936,790
08/11/2024 $32.51 $39.24 $31.12 $38.10 1,698,750
07/11/2024 $28.37 $32.45 $28.15 $32.40 1,066,795
06/11/2024 $28.00 $29.79 $25.95 $28.32 1,773,668
05/11/2024 $19.13 $20.88 $18.92 $20.70 526,483
04/11/2024 $19.90 $19.93 $17.57 $19.25 920,228
01/11/2024 $20.43 $21.16 $19.90 $19.90 327,339
31/10/2024 $21.63 $22.74 $20.45 $21.00 387,475
30/10/2024 $22.78 $23.70 $21.78 $21.85 408,384
29/10/2024 $23.37 $24.10 $21.85 $21.85 736,672
28/10/2024 $25.50 $26.65 $24.55 $25.57 645,411
25/10/2024 $21.92 $25.53 $21.14 $21.92 1,376,548
24/10/2024 $19.00 $21.95 $18.20 $14.23 1,274,200
23/10/2024 $14.70 $14.99 $14.20 $14.23 547,067
22/10/2024 $14.85 $14.95 $14.37 $14.51 333,633
21/10/2024 $15.24 $15.38 $14.42 $14.83 1,284,530
18/10/2024 $15.46 $15.78 $15.06 $15.60 321,012
17/10/2024 $15.76 $16.10 $14.92 $15.23 881,948
16/10/2024 $15.36 $16.00 $15.13 $15.23 531,909
15/10/2024 $15.04 $16.20 $14.51 $15.45 553,563
14/10/2024 $15.48 $15.78 $14.06 $15.10 993,880
11/10/2024 $18.89 $19.00 $14.05 $15.48 1,490,519
10/10/2024 $21.30 $21.70 $18.65 $20.31 495,414
09/10/2024 $21.76 $22.52 $20.47 $21.62 398,204
08/10/2024 $20.91 $22.22 $20.69 $21.64 319,209
07/10/2024 $23.80 $24.00 $21.35 $21.91 398,693
04/10/2024 $21.49 $23.68 $21.30 $22.56 551,874
03/10/2024 $22.86 $23.55 $21.63 $22.07 573,433
02/10/2024 $25.50 $26.64 $21.15 $23.49 951,268
01/10/2024 $27.42 $27.93 $23.20 $24.32 649,286
30/09/2024 $27.00 $28.21 $25.79 $26.46 576,952
27/09/2024 $24.52 $26.58 $24.20 $25.84 237,007
26/09/2024 $26.84 $27.69 $24.32 $25.00 855,305
25/09/2024 $24.68 $25.76 $24.01 $25.33 397,221
24/09/2024 $24.52 $25.94 $23.72 $24.69 780,620
23/09/2024 $21.50 $23.75 $21.05 $23.46 598,004
20/09/2024 $22.64 $22.70 $20.22 $21.19 703,186
19/09/2024 $19.68 $22.02 $19.58 $22.02 822,845
18/09/2024 $18.75 $19.45 $18.40 $18.59 382,998
17/09/2024 $18.29 $20.19 $18.23 $19.50 421,572
16/09/2024 $18.94 $19.60 $17.50 $19.02 906,616
13/09/2024 $18.90 $19.79 $18.25 $18.66 418,273
12/09/2024 $18.58 $19.49 $17.70 $16.75 763,504
11/09/2024 $17.93 $18.25 $15.97 $16.75 1,386,843
10/09/2024 $15.98 $18.26 $15.87 $17.65 777,327
09/09/2024 $15.64 $16.78 $15.52 $15.97 461,451
06/09/2024 $19.67 $21.10 $16.38 $16.71 1,145,805
05/09/2024 $17.53 $21.08 $17.45 $19.27 1,376,247
04/09/2024 $14.80 $17.79 $14.78 $17.48 660,694
03/09/2024 $16.40 $17.56 $15.95 $16.37 1,166,649
02/09/2024 $16.00 $16.20 $15.74 $15.33 57,253
30/08/2024 $15.09 $15.60 $14.78 $15.33 232,986
29/08/2024 $14.40 $16.45 $14.20 $15.51 440,019
28/08/2024 $15.14 $15.82 $14.21 $14.36 295,214
27/08/2024 $16.28 $16.70 $14.80 $15.24 916,111
26/08/2024 $19.01 $19.60 $17.57 $17.61 330,672
23/08/2024 $19.01 $19.60 $17.57 $17.61 330,672
22/08/2024 $19.01 $19.60 $17.57 $17.61 330,672
21/08/2024 $18.29 $19.35 $17.95 $18.38 201,564
20/08/2024 $18.96 $20.29 $18.05 $18.57 674,742
19/08/2024 $17.19 $18.80 $16.40 $18.28 905,041
16/08/2024 $16.98 $18.21 $16.11 $17.02 633,968
15/08/2024 $14.40 $17.23 $14.02 $16.73 794,362
14/08/2024 $15.33 $16.34 $13.86 $14.42 805,821
13/08/2024 $13.74 $15.38 $13.36 $14.95 548,039
12/08/2024 $14.17 $14.60 $12.98 $13.12 495,822
09/08/2024 $14.13 $14.67 $13.08 $13.61 343,992
08/08/2024 $12.86 $13.96 $12.10 $13.77 651,313
07/08/2024 $14.12 $14.99 $13.67 $14.02 896,977
06/08/2024 $15.22 $17.00 $12.74 $13.41 1,403,988
05/08/2024 $14.00 $15.16 $10.11 $14.62 2,125,002
02/08/2024 $17.82 $19.76 $16.00 $16.50 1,365,471
01/08/2024 $23.42 $23.50 $20.53 $20.78 371,940
31/07/2024 $21.34 $23.67 $20.68 $22.73 482,170
30/07/2024 $24.00 $24.38 $21.31 $21.31 827,243
29/07/2024 $20.50 $23.80 $20.28 $22.00 738,955
26/07/2024 $20.77 $21.50 $18.71 $20.77 1,010,860
25/07/2024 $18.88 $21.30 $17.41 $20.77 1,470,664
24/07/2024 $22.78 $24.15 $18.50 $20.17 2,065,613
23/07/2024 $32.66 $33.70 $29.85 $31.07 715,734
22/07/2024 $28.78 $32.10 $28.50 $30.57 633,025
19/07/2024 $31.92 $32.62 $28.21 $28.21 520,953
18/07/2024 $32.21 $34.01 $30.95 $33.00 648,175
17/07/2024 $33.60 $35.40 $31.55 $32.01 696,989
16/07/2024 $34.53 $35.49 $30.50 $32.75 867,505
15/07/2024 $36.14 $38.03 $33.33 $36.30 1,073,607
12/07/2024 $25.53 $32.56 $25.43 $31.88 1,363,603
11/07/2024 $38.26 $42.10 $37.57 $37.80 811,823
10/07/2024 $38.16 $39.80 $36.46 $38.19 734,869
09/07/2024 $34.36 $37.34 $33.36 $37.32 925,801
08/07/2024 $32.91 $36.05 $31.18 $36.05 974,241
05/07/2024 $33.18 $34.80 $30.50 $32.89 850,930
04/07/2024 $31.59 $32.80 $30.34 $32.31 252,230
03/07/2024 $27.43 $32.74 $26.75 $30.13 1,643,771
02/07/2024 $20.46 $26.58 $19.29 $26.03 2,450,918
01/07/2024 $17.85 $20.99 $17.52 $20.78 1,206,001
28/06/2024 $17.57 $18.79 $17.35 $18.24 665,096
27/06/2024 $16.81 $17.60 $16.34 $16.51 627,817
26/06/2024 $14.84 $16.46 $14.63 $16.25 701,987
25/06/2024 $13.99 $14.78 $13.68 $14.55 762,999
24/06/2024 $13.90 $15.07 $13.69 $14.29 1,419,938
21/06/2024 $13.65 $14.10 $13.30 $13.66 333,311
20/06/2024 $14.40 $14.80 $13.41 $13.89 1,376,720
19/06/2024 $14.14 $14.43 $14.14 $14.28 30,788
18/06/2024 $14.97 $15.35 $13.77 $13.97 467,961
17/06/2024 $13.20 $14.80 $12.62 $14.67 1,175,513
14/06/2024 $14.41 $14.85 $13.00 $13.14 401,165
13/06/2024 $14.65 $15.98 $13.85 $14.43 736,516
12/06/2024 $11.44 $13.08 $11.26 $12.99 500,047
11/06/2024 $12.25 $12.35 $10.91 $11.10 600,086
10/06/2024 $13.07 $13.22 $12.53 $12.68 274,457
07/06/2024 $13.14 $13.42 $12.55 $13.20 591,718
06/06/2024 $12.49 $12.91 $12.02 $12.38 410,996
05/06/2024 $12.65 $12.74 $11.92 $12.62 264,970
04/06/2024 $12.83 $13.00 $12.30 $12.69 399,795
03/06/2024 $13.16 $14.16 $13.00 $13.35 363,226
31/05/2024 $13.31 $13.78 $12.55 $12.55 461,925
30/05/2024 $12.55 $14.20 $12.50 $12.93 459,165
29/05/2024 $12.59 $13.20 $12.30 $12.53 266,691
28/05/2024 $13.67 $13.67 $12.14 $12.79 379,154
27/05/2024 $12.59 $13.55 $12.34 $13.43 340,853