Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Tesla Etp

(TSL3)
Sector: n/a
$17.33
$-0.91 -4.96
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/05/2025 $18.28 $18.30 $16.70 $17.33 1,610,196
14/05/2025 $17.68 $18.43 $17.12 $18.24 1,535,831
13/05/2025 $14.22 $15.63 $13.99 $14.98 967,923
12/05/2025 $14.72 $15.20 $13.78 $14.72 1,465,507
09/05/2025 $10.86 $13.11 $10.74 $12.21 1,533,174
08/05/2025 $9.97 $10.98 $9.96 $10.98 710,407
07/05/2025 $9.89 $10.12 $9.40 $9.40 730,426
06/05/2025 $9.88 $9.91 $9.24 $9.70 1,201,005
05/05/2025 $10.41 $11.09 $10.22 $10.88 1,280,303
02/05/2025 $10.41 $11.09 $10.22 $10.88 1,280,303
01/05/2025 $10.56 $11.45 $10.12 $10.94 1,632,543
30/04/2025 $11.39 $11.43 $9.13 $10.08 1,877,854
29/04/2025 $11.13 $11.40 $10.23 $10.41 857,360
28/04/2025 $11.03 $11.99 $9.59 $9.88 1,239,069
25/04/2025 $8.78 $10.58 $8.43 $10.58 1,383,838
24/04/2025 $7.47 $8.28 $7.08 $7.97 914,888
23/04/2025 $7.53 $8.33 $7.12 $7.94 1,753,386
22/04/2025 $6.03 $6.67 $5.81 $6.58 1,855,611
21/04/2025 $7.35 $7.43 $6.68 $6.87 1,042,729
18/04/2025 $7.35 $7.43 $6.68 $6.87 1,042,729
17/04/2025 $7.35 $7.43 $6.68 $6.87 1,042,729
16/04/2025 $7.70 $8.01 $7.34 $8.01 868,826
15/04/2025 $7.92 $8.67 $7.64 $8.29 799,481
14/04/2025 $8.54 $8.97 $7.73 $7.82 966,306
11/04/2025 $8.41 $8.60 $7.11 $7.28 1,270,528
10/04/2025 $9.80 $9.88 $7.95 $7.95 2,039,681
09/04/2025 $6.83 $7.22 $5.80 $6.83 2,666,200
08/04/2025 $7.68 $8.82 $7.38 $8.25 1,810,562
07/04/2025 $8.00 $8.72 $5.00 $6.70 4,488,858
04/04/2025 $11.27 $11.67 $7.58 $8.36 2,097,933
03/04/2025 $11.62 $12.77 $10.64 $11.38 1,152,246
02/04/2025 $11.56 $13.01 $9.56 $13.01 1,212,262
01/04/2025 $11.43 $12.60 $10.70 $12.57 1,126,112
31/03/2025 $9.79 $10.26 $8.68 $9.81 1,308,555
28/03/2025 $12.78 $13.45 $10.92 $11.32 1,079,239
27/03/2025 $11.82 $15.16 $11.50 $13.41 1,469,009
26/03/2025 $14.35 $14.73 $12.57 $12.82 1,292,879
25/03/2025 $14.16 $14.43 $12.52 $13.56 1,375,013
24/03/2025 $11.01 $13.12 $10.93 $12.84 1,201,951
21/03/2025 $8.57 $9.70 $8.29 $9.70 1,096,655
20/03/2025 $9.21 $9.25 $7.90 $8.17 1,027,472
19/03/2025 $7.79 $8.72 $7.79 $8.47 872,411
18/03/2025 $8.81 $8.96 $7.22 $7.95 1,191,687
17/03/2025 $10.01 $10.40 $8.39 $8.41 883,255
14/03/2025 $9.71 $10.58 $9.44 $10.21 1,004,144
13/03/2025 $10.13 $10.51 $8.55 $8.97 918,405
12/03/2025 $9.02 $10.75 $8.95 $10.56 1,480,094
11/03/2025 $8.11 $9.04 $7.19 $8.34 2,348,435
10/03/2025 $13.48 $13.58 $9.44 $9.58 1,240,862
07/03/2025 $14.03 $14.72 $12.82 $12.93 797,696
06/03/2025 $16.77 $16.77 $14.51 $15.40 599,343
05/03/2025 $17.20 $17.63 $15.24 $15.35 495,437
04/03/2025 $17.75 $18.65 $14.03 $14.53 927,986
03/03/2025 $21.14 $22.52 $19.99 $21.28 354,119
28/02/2025 $17.51 $20.12 $16.52 $19.42 632,290
27/02/2025 $19.86 $21.40 $17.90 $19.47 650,112
26/02/2025 $23.26 $24.28 $20.74 $21.83 507,125
25/02/2025 $29.46 $31.00 $21.76 $21.75 636,943
24/02/2025 $32.45 $34.90 $28.65 $31.18 438,457
21/02/2025 $37.34 $38.41 $34.67 $34.91 123,947
20/02/2025 $39.67 $40.90 $35.70 $37.70 171,723
19/02/2025 $37.74 $41.93 $37.17 $39.41 121,623
18/02/2025 $37.95 $40.12 $37.30 $38.39 184,775
17/02/2025 $38.00 $39.98 $35.36 $36.01 63,346
14/02/2025 $40.18 $40.96 $35.70 $36.98 315,441
13/02/2025 $34.03 $39.24 $33.43 $37.10 377,624
12/02/2025 $30.28 $34.05 $28.22 $33.23 721,150
11/02/2025 $37.00 $37.81 $32.95 $33.36 406,090
10/02/2025 $40.11 $41.90 $37.84 $41.01 367,411
07/02/2025 $45.07 $48.55 $43.66 $44.58 200,224
06/02/2025 $47.70 $47.82 $42.20 $49.26 332,923
05/02/2025 $52.19 $52.44 $48.61 $49.26 121,748
04/02/2025 $50.52 $53.00 $48.50 $51.02 201,499
03/02/2025 $53.20 $56.28 $46.25 $51.02 436,620
31/01/2025 $58.66 $65.50 $56.55 $64.66 1,007,010
30/01/2025 $59.39 $62.64 $51.38 $56.79 1,415,010
29/01/2025 $57.32 $57.49 $53.15 $53.15 108,490
28/01/2025 $57.24 $58.32 $52.30 $52.97 260,535
27/01/2025 $55.02 $61.09 $48.63 $57.83 659,022
24/01/2025 $64.27 $66.57 $63.60 $64.34 359,501
23/01/2025 $65.21 $67.50 $62.77 $64.50 170,513
22/01/2025 $67.79 $71.40 $65.34 $68.34 172,732
21/01/2025 $73.56 $75.86 $60.80 $65.63 387,099
20/01/2025 $74.24 $77.75 $73.70 $76.32 223,146
17/01/2025 $65.45 $74.50 $65.45 $73.79 210,684
16/01/2025 $72.56 $72.56 $64.58 $66.49 227,080
15/01/2025 $58.40 $68.10 $57.96 $66.49 246,882
14/01/2025 $65.14 $70.30 $61.99 $63.78 310,545
13/01/2025 $54.88 $57.65 $51.50 $54.99 337,310
10/01/2025 $58.26 $59.71 $53.25 $54.88 199,191
09/01/2025 $58.00 $58.00 $56.71 $56.71 26,504
08/01/2025 $57.82 $61.24 $54.42 $58.00 251,817
07/01/2025 $65.06 $67.20 $56.38 $58.97 277,612
06/01/2025 $67.00 $73.20 $64.50 $65.86 632,634
03/01/2025 $54.38 $59.58 $51.99 $59.30 547,371
02/01/2025 $66.46 $68.72 $50.13 $54.21 747,189
01/01/2025 $70.00 $76.17 $69.40 $73.95 71,815
31/12/2024 $70.00 $76.17 $69.40 $73.95 71,815
30/12/2024 $80.00 $81.60 $70.72 $73.91 247,893
27/12/2024 $83.90 $92.89 $76.31 $83.79 391,994
26/12/2024 $82.72 $85.00 $82.00 $83.90 68,893
25/12/2024 $82.72 $85.00 $82.00 $83.90 68,893
24/12/2024 $82.72 $85.00 $82.00 $83.90 68,893
23/12/2024 $80.99 $84.16 $72.90 $81.06 334,998
20/12/2024 $80.00 $89.40 $69.60 $87.50 793,171
19/12/2024 $91.24 $96.85 $83.87 $86.36 457,180
18/12/2024 $108.99 $118.00 $101.30 $118.00 366,941
17/12/2024 $110.58 $118.84 $104.80 $110.11 748,629
16/12/2024 $90.00 $102.00 $88.39 $100.67 569,993
13/12/2024 $79.12 $85.75 $77.00 $82.63 356,315
12/12/2024 $83.50 $84.99 $77.66 $75.88 552,740
11/12/2024 $70.89 $76.60 $70.60 $75.88 470,227
10/12/2024 $65.00 $73.16 $64.05 $70.34 658,477
09/12/2024 $68.43 $71.69 $58.60 $60.20 716,235
06/12/2024 $56.40 $59.50 $55.96 $57.97 386,248
05/12/2024 $49.89 $57.70 $49.30 $56.00 589,301
04/12/2024 $48.20 $49.30 $46.68 $48.05 209,572
03/12/2024 $48.58 $49.60 $46.47 $48.58 473,144
02/12/2024 $47.08 $50.89 $46.59 $48.58 380,620
29/11/2024 $41.89 $44.50 $41.80 $43.19 250,721
28/11/2024 $42.05 $42.10 $41.06 $41.89 85,079
27/11/2024 $43.70 $44.83 $38.74 $40.96 483,963
26/11/2024 $43.45 $46.50 $42.00 $45.08 415,457
25/11/2024 $51.49 $53.47 $47.22 $49.69 453,402
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

Market data

Select a section