Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Tesla ETP

(TSLS)
Sector: n/a
$50.83
$3.86 8.21
Last updated: 16:36:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $0.38 $0.38 $0.36 $0.37 24,850
14/11/2024 $0.35 $0.37 $0.35 $0.37 11,047
13/11/2024 $0.36 $0.37 $0.34 $0.35 133,174
12/11/2024 $0.32 $0.36 $0.32 $0.34 61,985
11/11/2024 $0.36 $0.36 $0.33 $0.33 86,369
08/11/2024 $0.40 $0.40 $0.37 $0.37 16,400
07/11/2024 $0.41 $0.41 $0.40 $0.40 9,421
06/11/2024 $0.42 $0.44 $0.40 $0.42 17,361
05/11/2024 $0.49 $0.49 $0.48 $0.48 500
04/11/2024 $0.49 $0.49 $0.49 $0.49 7,954
01/11/2024 $0.48 $0.49 $0.48 $0.49 3,000
31/10/2024 $0.48 $0.48 $0.48 $0.48 17,177
30/10/2024 $0.46 $0.46 $0.46 $0.46 6,909
29/10/2024 $0.46 $0.47 $0.46 $0.47 6,533
28/10/2024 $0.45 $0.45 $0.45 $0.45 2,710
25/10/2024 $0.48 $0.48 $0.45 $0.45 2,507,168
24/10/2024 $0.52 $0.53 $0.48 $0.59 84,610
23/10/2024 $0.59 $0.59 $0.59 $0.59 8,000
22/10/2024 $0.58 $0.60 $0.57 $0.59 0
21/10/2024 $0.58 $0.59 $0.58 $0.58 1,000
18/10/2024 $0.58 $0.60 $0.56 $0.57 0
17/10/2024 $0.58 $0.59 $0.56 $0.58 0
16/10/2024 $0.58 $0.58 $0.58 $0.58 284
15/10/2024 $0.58 $0.58 $0.57 $0.58 266
14/10/2024 $0.58 $0.58 $0.58 $0.58 2
11/10/2024 $0.53 $0.59 $0.52 $0.58 5,122
10/10/2024 $0.54 $0.55 $0.53 $0.54 2,137
09/10/2024 $0.53 $0.53 $0.52 $0.52 1,276
08/10/2024 $0.53 $0.53 $0.53 $0.53 3,122
07/10/2024 $0.51 $0.53 $0.51 $0.53 6,225

Market data

Select a section