Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Tesla ETP

(TSLS)
Sector: n/a
$0.53
$-0.04 -6.21
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $0.54 $0.56 $0.53 $0.53 11,131
18/09/2024 $0.56 $0.57 $0.56 $0.57 999
17/09/2024 $0.56 $0.56 $0.56 $0.56 2,037
16/09/2024 $0.56 $0.58 $0.56 $0.57 2,736
13/09/2024 $0.57 $0.57 $0.54 $0.57 3,359
12/09/2024 $0.57 $0.57 $0.56 $0.59 6,107
11/09/2024 $0.56 $0.59 $0.58 $0.58 795
10/09/2024 $0.56 $0.60 $0.58 $0.58 347
09/09/2024 $0.56 $0.61 $0.42 $0.60 151
06/09/2024 $0.56 $0.60 $0.58 $0.60 338
05/09/2024 $0.56 $0.57 $0.56 $0.57 10,338
04/09/2024 $0.60 $0.68 $0.58 $0.59 0
03/09/2024 $0.60 $0.66 $0.60 $0.62 0
02/09/2024 $0.60 $0.62 $0.62 $0.63 20
30/08/2024 $0.60 $0.63 $0.63 $0.63 172
29/08/2024 $0.60 $0.63 $0.62 $0.63 23
28/08/2024 $0.60 $0.68 $0.60 $0.64 0
27/08/2024 $0.60 $0.64 $0.59 $0.63 0
26/08/2024 $0.60 $0.61 $0.59 $0.61 43,175
23/08/2024 $0.60 $0.61 $0.59 $0.61 43,175
22/08/2024 $0.60 $0.61 $0.59 $0.61 43,175
21/08/2024 $0.60 $0.60 $0.59 $0.60 1,925
20/08/2024 $0.61 $0.60 $0.58 $0.60 504
19/08/2024 $0.61 $0.61 $0.60 $0.60 277
16/08/2024 $0.61 $0.62 $0.60 $0.61 12,262
15/08/2024 $0.62 $0.62 $0.62 $0.62 5,203
14/08/2024 $0.64 $0.66 $0.63 $0.66 3,561
13/08/2024 $0.65 $0.66 $0.64 $0.64 1,233
12/08/2024 $0.66 $0.68 $0.66 $0.67 981
09/08/2024 $0.69 $0.72 $0.63 $0.67 0
08/08/2024 $0.69 $0.72 $0.63 $0.67 0
07/08/2024 $0.69 $0.67 $0.67 $0.67 95
06/08/2024 $0.69 $0.69 $0.67 $0.69 7
05/08/2024 $0.69 $0.70 $0.66 $0.66 1,833
02/08/2024 $0.62 $0.64 $0.62 $0.64 19,569
01/08/2024 $0.58 $0.59 $0.58 $0.59 7,815
31/07/2024 $0.59 $0.60 $0.58 $0.58 1,444
30/07/2024 $0.59 $0.59 $0.58 $0.59 3,428
29/07/2024 $0.60 $0.61 $0.59 $0.59 3
26/07/2024 $0.60 $0.62 $0.60 $0.61 7,359
25/07/2024 $0.63 $0.64 $0.60 $0.61 4,172
24/07/2024 $0.58 $0.62 $0.58 $0.62 3,340
23/07/2024 $0.54 $0.55 $0.54 $0.55 10,835
22/07/2024 $0.55 $0.57 $0.55 $0.56 1,780
19/07/2024 $0.56 $0.57 $0.55 $0.57 15,661
18/07/2024 $0.55 $0.55 $0.54 $0.54 15,282
17/07/2024 $0.55 $0.55 $0.53 $0.55 784
16/07/2024 $0.54 $0.56 $0.54 $0.55 114,139
15/07/2024 $0.53 $0.54 $0.52 $0.52 119,282
12/07/2024 $0.59 $0.60 $0.55 $0.55 30,387
11/07/2024 $0.52 $0.53 $0.51 $0.53 9,068
10/07/2024 $0.53 $0.53 $0.52 $0.53 145
09/07/2024 $0.54 $0.55 $0.54 $0.54 168
08/07/2024 $0.56 $0.56 $0.54 $0.54 1,509
05/07/2024 $0.55 $0.57 $0.55 $0.56 3,860
04/07/2024 $0.56 $0.56 $0.56 $0.56 560
03/07/2024 $0.59 $0.60 $0.57 $0.57 7,527
02/07/2024 $0.67 $0.68 $0.61 $0.61 19,917
01/07/2024 $0.70 $0.71 $0.67 $0.67 3,611
28/06/2024 $0.80 $0.70 $0.70 $0.70 3
27/06/2024 $0.80 $0.72 $0.72 $0.72 174
26/06/2024 $0.80 $0.75 $0.73 $0.73 235
25/06/2024 $0.80 $0.79 $0.75 $0.76 0
24/06/2024 $0.80 $0.76 $0.75 $0.76 212
21/06/2024 $0.80 $0.84 $0.73 $0.78 0
20/06/2024 $0.80 $0.78 $0.77 $0.77 2
19/06/2024 $0.80 $0.77 $0.77 $0.77 166
18/06/2024 $0.80 $0.77 $0.75 $0.77 168
17/06/2024 $0.80 $0.80 $0.76 $0.76 31,550
14/06/2024 $0.77 $0.79 $0.77 $0.79 2,913
13/06/2024 $0.76 $0.81 $0.74 $0.77 1,790
12/06/2024 $0.84 $0.84 $0.78 $0.80 209
11/06/2024 $0.82 $0.84 $0.82 $0.84 356
10/06/2024 $0.80 $0.83 $0.77 $0.81 111
07/06/2024 $0.81 $0.80 $0.80 $0.80 158
06/06/2024 $0.81 $0.83 $0.79 $0.81 0
05/06/2024 $0.81 $0.81 $0.81 $0.81 196
04/06/2024 $0.81 $0.81 $0.80 $0.81 1,506
03/06/2024 $0.79 $0.80 $0.79 $0.79 93
31/05/2024 $0.80 $0.84 $0.80 $0.84 35
30/05/2024 $0.81 $0.80 $0.79 $0.80 15
29/05/2024 $0.81 $0.81 $0.81 $0.81 37
28/05/2024 $0.80 $0.81 $0.79 $0.81 109
27/05/2024 $0.80 $0.82 $0.80 $0.80 602
24/05/2024 $0.80 $0.82 $0.80 $0.80 602
23/05/2024 $0.79 $0.81 $0.78 $0.81 1,983
22/05/2024 $0.77 $0.79 $0.77 $0.79 1,423
21/05/2024 $0.80 $0.82 $0.80 $0.80 160
20/05/2024 $0.80 $0.82 $0.80 $0.82 2,477
17/05/2024 $0.82 $0.82 $0.80 $0.80 823
16/05/2024 $0.82 $0.82 $0.82 $0.82 22,232
15/05/2024 $0.80 $0.82 $0.79 $0.82 2,490
14/05/2024 $0.83 $0.83 $0.80 $0.80 584
13/05/2024 $0.85 $0.85 $0.82 $0.83 1,233,571
10/05/2024 $0.83 $0.95 $0.72 $0.85 0
09/05/2024 $0.83 $0.83 $0.82 $0.83 849
08/05/2024 $0.81 $0.83 $0.81 $0.82 7,083
07/05/2024 $0.80 $0.81 $0.75 $0.80 0
06/05/2024 $0.80 $0.80 $0.78 $0.80 6,376
03/05/2024 $0.80 $0.80 $0.78 $0.80 6,376
02/05/2024 $0.78 $0.80 $0.78 $0.80 26
01/05/2024 $0.80 $0.80 $0.79 $0.79 100
30/04/2024 $0.76 $0.78 $0.76 $0.78 283,162
29/04/2024 $0.82 $0.82 $0.75 $0.75 117,830
26/04/2024 $0.86 $0.86 $0.86 $0.86 20
25/04/2024 $0.91 $0.91 $0.88 $0.88 24
24/04/2024 $0.91 $0.93 $0.90 $0.91 816
23/04/2024 $1.06 $1.06 $1.03 $1.03 10,020
22/04/2024 $1.04 $1.07 $1.04 $1.07 11,360
19/04/2024 $1.01 $1.02 $1.00 $1.00 120
18/04/2024 $0.96 $1.00 $0.96 $0.99 100
17/04/2024 $0.95 $0.97 $0.95 $0.96 200
16/04/2024 $0.94 $0.97 $0.94 $0.95 13,710
15/04/2024 $0.88 $0.90 $0.88 $0.90 648
12/04/2024 $0.88 $0.89 $0.73 $0.87 0
11/04/2024 $0.88 $0.88 $0.88 $0.88 24
10/04/2024 $0.87 $0.88 $0.84 $0.87 0
09/04/2024 $0.87 $0.87 $0.86 $0.86 568
08/04/2024 $0.88 $0.89 $0.87 $0.87 699
05/04/2024 $0.88 $0.93 $0.88 $0.92 990
04/04/2024 $0.89 $0.89 $0.88 $0.88 3,482
03/04/2024 $0.91 $0.92 $0.90 $0.90 1,520
02/04/2024 $0.89 $0.91 $0.84 $0.91 620,204
01/04/2024 $0.89 $0.89 $0.82 $0.85 0
29/03/2024 $0.89 $0.89 $0.82 $0.85 0
28/03/2024 $0.89 $0.89 $0.82 $0.85 0
27/03/2024 $0.89 $0.89 $0.89 $0.89 0
26/03/2024 $0.89 $0.89 $0.89 $0.89 0
25/03/2024 $0.89 $0.89 $0.89 $0.89 0
22/03/2024 $0.89 $0.89 $0.87 $0.89 60,000
21/03/2024 $0.89 $0.88 $0.83 $0.87 0
20/03/2024 $0.89 $0.90 $0.87 $0.88 0

Market data

Select a section