Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Tesla ETP

(TSLS)
Sector: n/a
$32.28
$-0.82 -2.48
Last updated: 16:37:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $32.77 $32.77 $32.24 $32.28 543
15/05/2025 $32.79 $33.10 $32.72 $33.10 110
14/05/2025 $33.17 $33.21 $32.58 $32.78 622
13/05/2025 $35.14 $35.14 $34.69 $35.04 2,800
12/05/2025 $33.94 $35.83 $33.94 $35.22 3,047
09/05/2025 $37.52 $39.38 $36.80 $37.94 49
08/05/2025 $41.59 $45.00 $39.20 $39.65 0
07/05/2025 $41.59 $41.59 $41.55 $41.54 20
06/05/2025 $40.95 $41.51 $40.95 $41.22 1,100
05/05/2025 $40.23 $40.36 $39.83 $39.83 49
02/05/2025 $40.23 $40.36 $39.83 $39.83 49
01/05/2025 $40.09 $40.17 $39.12 $40.17 15,366
30/04/2025 $41.10 $41.10 $40.62 $40.62 5,018
29/04/2025 $39.73 $40.33 $39.31 $40.33 1,301
28/04/2025 $40.45 $41.48 $39.00 $41.48 2,665
25/04/2025 $42.71 $42.71 $40.86 $40.86 3,047
24/04/2025 $45.98 $46.50 $45.14 $45.13 16
23/04/2025 $45.89 $46.09 $44.96 $45.06 1,931
22/04/2025 $49.13 $49.14 $48.53 $48.53 13
21/04/2025 $47.47 $48.42 $47.47 $48.42 52
18/04/2025 $47.47 $48.42 $47.47 $48.42 52
17/04/2025 $47.47 $48.42 $47.47 $48.42 52
16/04/2025 $46.50 $46.79 $46.32 $46.32 16
15/04/2025 $45.78 $47.00 $45.50 $45.50 13,092
14/04/2025 $45.05 $46.83 $45.05 $46.83 430
11/04/2025 $45.45 $47.78 $45.45 $47.78 548
10/04/2025 $43.67 $46.16 $42.85 $46.16 2,422
09/04/2025 $53.79 $56.21 $53.00 $53.37 4,125
08/04/2025 $51.55 $51.55 $48.26 $50.32 298
07/04/2025 $57.88 $59.86 $48.61 $54.09 1,669
04/04/2025 $46.62 $50.83 $46.62 $50.83 393
03/04/2025 $46.53 $47.03 $46.02 $46.97 54
02/04/2025 $47.30 $49.05 $45.54 $45.54 1,138
01/04/2025 $46.87 $47.75 $45.71 $45.71 458
31/03/2025 $49.88 $51.13 $49.37 $49.99 1,761
28/03/2025 $45.63 $47.91 $45.36 $47.60 315
27/03/2025 $45.63 $47.23 $43.50 $44.88 433
26/03/2025 $46.06 $46.31 $44.23 $45.92 166
25/03/2025 $45.60 $46.38 $44.52 $45.45 196
24/03/2025 $49.66 $50.51 $46.08 $46.60 1,073
21/03/2025 $54.87 $55.15 $52.43 $52.42 147
20/03/2025 $55.65 $55.65 $53.29 $55.35 451
19/03/2025 $56.75 $57.09 $54.90 $54.90 1,164
18/03/2025 $54.87 $56.82 $54.35 $56.34 449
17/03/2025 $52.36 $55.29 $52.24 $55.29 524
14/03/2025 $53.36 $53.36 $51.92 $52.35 6,291
13/03/2025 $52.75 $55.18 $52.31 $54.88 616
12/03/2025 $53.76 $55.26 $51.11 $51.80 1,090
11/03/2025 $58.82 $59.30 $55.74 $57.24 3,418
10/03/2025 $51.95 $56.76 $51.80 $56.51 2,542
07/03/2025 $51.37 $52.58 $51.06 $52.55 785
06/03/2025 $49.39 $50.27 $48.52 $49.63 136
05/03/2025 $48.17 $50.08 $46.28 $49.64 2,077
04/03/2025 $47.45 $50.95 $47.44 $50.94 1,071
03/03/2025 $44.71 $45.70 $44.71 $45.08 19,095
28/02/2025 $47.86 $48.87 $46.11 $46.74 1,479
27/02/2025 $45.52 $46.74 $45.52 $46.74 73
26/02/2025 $43.66 $45.30 $43.55 $45.22 3,139
25/02/2025 $41.27 $44.81 $41.22 $44.81 867
24/02/2025 $40.55 $41.48 $39.94 $40.77 57
21/02/2025 $38.55 $39.40 $38.55 $39.40 14
20/02/2025 $38.97 $38.97 $37.94 $38.49 50
19/02/2025 $37.72 $38.68 $37.42 $37.88 3
18/02/2025 $37.72 $42.28 $37.38 $38.31 0
17/02/2025 $37.72 $39.32 $38.46 $39.31 8
14/02/2025 $37.72 $39.01 $37.72 $38.77 44
13/02/2025 $40.11 $40.18 $38.41 $38.70 158
12/02/2025 $41.79 $42.58 $40.58 $40.58 164
11/02/2025 $39.38 $40.75 $39.34 $40.75 270
10/02/2025 $38.66 $38.78 $38.02 $38.11 155
07/02/2025 $37.49 $37.49 $36.75 $37.31 188
06/02/2025 $36.41 $37.60 $36.41 $36.04 1
05/02/2025 $35.45 $36.05 $35.60 $36.04 685
04/02/2025 $35.45 $36.67 $35.27 $35.89 0
03/02/2025 $35.45 $36.48 $35.36 $35.89 2,656
31/01/2025 $35.10 $35.03 $32.96 $33.31 0
30/01/2025 $35.10 $35.10 $34.55 $34.90 6
29/01/2025 $34.95 $35.52 $34.95 $35.69 15
28/01/2025 $34.76 $35.70 $34.63 $35.69 46
27/01/2025 $35.46 $35.75 $34.38 $34.67 1,074
24/01/2025 $33.18 $34.26 $31.94 $33.49 0
23/01/2025 $33.18 $33.57 $33.33 $33.57 0
22/01/2025 $33.18 $33.18 $32.78 $32.78 7
21/01/2025 $32.11 $33.38 $32.11 $33.38 269
20/01/2025 $31.81 $32.08 $31.69 $31.69 7
17/01/2025 $31.86 $32.09 $31.86 $31.91 57
16/01/2025 $32.97 $33.34 $32.97 $33.37 1
15/01/2025 $34.87 $34.87 $33.37 $33.37 16
14/01/2025 $33.47 $34.26 $33.16 $34.26 315
13/01/2025 $35.31 $36.41 $35.80 $35.93 2
10/01/2025 $35.31 $36.11 $35.31 $36.00 1,589
09/01/2025 $35.98 $36.36 $32.10 $35.60 0
08/01/2025 $35.98 $35.98 $34.88 $35.49 4,129
07/01/2025 $34.63 $35.06 $34.14 $35.06 188
06/01/2025 $33.46 $33.98 $33.46 $33.98 37
03/01/2025 $36.17 $36.99 $35.54 $35.53 82
02/01/2025 $35.30 $37.62 $33.51 $36.85 266
01/01/2025 $33.96 $34.01 $33.61 $33.61 4
31/12/2024 $33.96 $34.01 $33.61 $33.61 4
30/12/2024 $31.06 $0.25 $0.25 $0.25 0
27/12/2024 $0.24 $0.26 $0.24 $0.25 9,702
26/12/2024 $0.26 $0.26 $0.26 $0.26 42,899
25/12/2024 $0.26 $0.26 $0.26 $0.26 42,899
24/12/2024 $0.26 $0.26 $0.26 $0.26 42,899
23/12/2024 $0.26 $0.26 $0.26 $0.26 2,460
20/12/2024 $0.27 $0.27 $0.25 $0.25 14,485,767
19/12/2024 $0.25 $0.26 $0.25 $0.26 4,652,638
18/12/2024 $0.24 $0.24 $0.24 $0.24 4,727,668
17/12/2024 $0.24 $0.24 $0.24 $0.24 256,167
16/12/2024 $0.26 $0.26 $0.25 $0.25 4,392
13/12/2024 $0.27 $0.27 $0.27 $0.27 772
12/12/2024 $0.27 $0.27 $0.27 $0.27 1,614,792
11/12/2024 $0.29 $0.29 $0.28 $0.28 2,616,449
10/12/2024 $0.29 $0.29 $0.28 $0.28 3,008
09/12/2024 $0.29 $0.30 $0.29 $0.30 29,810
06/12/2024 $0.31 $0.31 $0.30 $0.30 23,830
05/12/2024 $0.32 $0.32 $0.31 $0.31 2,662
04/12/2024 $0.32 $0.33 $0.32 $0.33 999
03/12/2024 $0.33 $0.33 $0.32 $0.33 183
02/12/2024 $0.33 $0.33 $0.32 $0.33 16,937
29/11/2024 $0.34 $0.34 $0.34 $0.34 450,688
28/11/2024 $0.34 $0.35 $0.34 $0.34 2,526
27/11/2024 $0.34 $0.35 $0.34 $0.35 210
26/11/2024 $0.34 $0.34 $0.33 $0.34 10,025
25/11/2024 $0.32 $0.33 $0.32 $0.33 1,128
22/11/2024 $0.34 $0.34 $0.33 $0.33 22,947
21/11/2024 $0.33 $0.34 $0.33 $0.33 16
20/11/2024 $0.33 $0.34 $0.33 $0.34 77,248
19/11/2024 $0.35 $0.36 $0.33 $0.33 4,880
18/11/2024 $0.33 $0.34 $0.33 $0.34 11,692

Market data

Select a section